6134東証P貸借
業種 機械
FUJI 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,848.0 (24/05/10) | 2,205.5 (23/10/31) |
年初来高値 | 年初来安値 |
---|---|
2,848.0 (24/05/10) | 2,359.0 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06 | 2,561.5 | 2,581.5 | 2,444.0 | 2,453.5 | -82.0 | -3.2 | 794,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/11 | 1,338.0 | 1,348.0 | 1,172.0 | 1,298.0 | -40.0 | -3.0 | 7,810,200 |
16/10 | 1,167.0 | 1,345.0 | 1,151.0 | 1,338.0 | +176.0 | +15.2 | 7,049,300 |
16/09 | 1,171.0 | 1,208.0 | 1,132.0 | 1,162.0 | -23.0 | -1.9 | 4,096,100 |
16/08 | 1,050.0 | 1,188.0 | 993.0 | 1,185.0 | +128.0 | +12.1 | 5,452,700 |
16/07 | 936.0 | 1,078.0 | 911.0 | 1,057.0 | +134.0 | +14.5 | 4,077,900 |
16/06 | 1,074.0 | 1,083.0 | 901.0 | 923.0 | -156.0 | -14.5 | 4,566,500 |
16/05 | 1,119.0 | 1,159.0 | 1,020.0 | 1,079.0 | -69.0 | -6.0 | 4,980,900 |
16/04 | 1,149.0 | 1,196.0 | 1,061.0 | 1,148.0 | -1.0 | -0.1 | 5,723,300 |
16/03 | 1,138.0 | 1,209.0 | 1,108.0 | 1,149.0 | +11.0 | +1.0 | 6,867,300 |
16/02 | 1,159.0 | 1,179.0 | 896.0 | 1,138.0 | -7.0 | -0.6 | 4,939,700 |
16/01 | 1,280.0 | 1,281.0 | 1,008.0 | 1,145.0 | -136.0 | -10.6 | 4,503,300 |
15/12 | 1,217.0 | 1,286.0 | 1,153.0 | 1,281.0 | +58.0 | +4.7 | 3,913,200 |
15/11 | 1,172.0 | 1,226.0 | 1,097.0 | 1,223.0 | +27.0 | +2.3 | 3,423,900 |
15/10 | 1,058.0 | 1,210.0 | 1,042.0 | 1,196.0 | +148.0 | +14.1 | 2,857,800 |
15/09 | 1,055.0 | 1,088.0 | 985.0 | 1,048.0 | -40.0 | -3.7 | 3,107,100 |
15/08 | 1,182.0 | 1,283.0 | 978.0 | 1,088.0 | -94.0 | -8.0 | 4,639,400 |
15/07 | 1,288.0 | 1,300.0 | 1,130.0 | 1,182.0 | -99.0 | -7.7 | 4,740,200 |
15/06 | 1,335.0 | 1,372.0 | 1,250.0 | 1,281.0 | -31.0 | -2.4 | 7,115,900 |
15/05 | 1,461.0 | 1,473.0 | 1,256.0 | 1,312.0 | -167.0 | -11.3 | 5,529,700 |
15/04 | 1,365.0 | 1,510.0 | 1,350.0 | 1,479.0 | +111.0 | +8.1 | 5,934,300 |
15/03 | 1,378.0 | 1,450.0 | 1,296.0 | 1,368.0 | +9.0 | +0.7 | 6,491,900 |
15/02 | 1,108.0 | 1,380.0 | 1,105.0 | 1,359.0 | +232.0 | +20.6 | 4,698,900 |
15/01 | 1,107.0 | 1,142.0 | 1,033.0 | 1,127.0 | +26.0 | +2.4 | 1,298,800 |
14/12 | 1,100.0 | 1,190.0 | 995.0 | 1,101.0 | +8.0 | +0.7 | 1,644,300 |
14/11 | 1,090.0 | 1,105.0 | 1,012.0 | 1,093.0 | +53.0 | +5.1 | 1,556,400 |
14/10 | 1,065.0 | 1,074.0 | 900.0 | 1,040.0 | -29.0 | -2.7 | 1,658,300 |
14/09 | 983.0 | 1,120.0 | 976.0 | 1,069.0 | +86.0 | +8.8 | 1,383,900 |
14/08 | 881.0 | 1,004.0 | 836.0 | 983.0 | +102.0 | +11.6 | 1,332,800 |
14/07 | 874.0 | 915.0 | 855.0 | 881.0 | +13.0 | +1.5 | 1,125,100 |
14/06 | 828.0 | 903.0 | 825.0 | 868.0 | +55.0 | +6.8 | 1,949,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて