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15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) | 1,931.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,848.0 (24/05/10) | 1,931.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,260.5 | 2,277.0 | 2,231.0 | 2,253.5 | +21.0 | +0.9 | 701,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,209.5 | 2,268.5 | 2,196.5 | 2,232.5 | +9.0 | +0.4 | 1,228,600 |
| 11/15 | 2,268.0 | 2,283.0 | 2,169.0 | 2,223.5 | -44.5 | -2.0 | 1,862,800 |
| 11/8 | 2,249.0 | 2,358.5 | 2,223.0 | 2,268.0 | +24.5 | +1.1 | 1,479,000 |
| 11/1 | 2,208.0 | 2,296.5 | 2,207.0 | 2,243.5 | +33.5 | +1.5 | 1,945,500 |
| 10/25 | 2,255.0 | 2,272.5 | 2,194.0 | 2,210.0 | -47.5 | -2.1 | 972,300 |
| 10/18 | 2,320.0 | 2,329.5 | 2,256.5 | 2,257.5 | -33.5 | -1.5 | 808,400 |
| 10/11 | 2,394.0 | 2,394.0 | 2,278.5 | 2,291.0 | -45.0 | -1.9 | 1,122,900 |
| 10/4 | 2,253.0 | 2,369.0 | 2,200.0 | 2,336.0 | -17.0 | -0.7 | 1,248,700 |
| 9/27 | 2,283.5 | 2,357.0 | 2,232.0 | 2,353.0 | +87.0 | +3.8 | 1,153,700 |
| 9/20 | 2,229.5 | 2,282.0 | 2,177.5 | 2,266.0 | +51.0 | +2.3 | 1,394,200 |
| 9/13 | 2,223.0 | 2,270.0 | 2,173.0 | 2,215.0 | -71.0 | -3.1 | 1,168,400 |
| 9/6 | 2,470.0 | 2,481.0 | 2,275.0 | 2,286.0 | -154.0 | -6.3 | 929,200 |
| 8/30 | 2,440.0 | 2,464.0 | 2,400.5 | 2,440.0 | 0 | 0.0 | 1,389,600 |
| 8/23 | 2,430.0 | 2,471.5 | 2,368.5 | 2,440.0 | +2.5 | +0.1 | 788,100 |
| 8/16 | 2,275.5 | 2,440.0 | 2,265.0 | 2,437.5 | +171.5 | +7.6 | 800,200 |
| 8/9 | 2,198.5 | 2,385.5 | 1,931.0 | 2,266.0 | -49.0 | -2.1 | 2,044,300 |
| 8/2 | 2,489.0 | 2,537.5 | 2,298.0 | 2,315.0 | -148.0 | -6.0 | 1,294,000 |
| 7/26 | 2,621.0 | 2,636.5 | 2,462.5 | 2,463.0 | -170.0 | -6.5 | 646,000 |
| 7/19 | 2,675.5 | 2,711.5 | 2,602.5 | 2,633.0 | -62.5 | -2.3 | 675,000 |
| 7/12 | 2,668.0 | 2,725.5 | 2,621.5 | 2,695.5 | +43.0 | +1.6 | 863,400 |
| 7/5 | 2,578.5 | 2,676.0 | 2,559.0 | 2,652.5 | +103.5 | +4.1 | 1,029,900 |
| 6/28 | 2,459.0 | 2,590.0 | 2,447.5 | 2,549.0 | +109.5 | +4.5 | 913,000 |
| 6/21 | 2,494.5 | 2,503.0 | 2,432.5 | 2,439.5 | -92.0 | -3.6 | 1,247,100 |
| 6/14 | 2,449.0 | 2,554.0 | 2,439.5 | 2,531.5 | +94.5 | +3.9 | 833,100 |
| 6/7 | 2,561.5 | 2,581.5 | 2,417.0 | 2,437.0 | -98.5 | -3.9 | 953,200 |
| 5/31 | 2,521.0 | 2,555.5 | 2,455.0 | 2,535.5 | -0.5 | +0.0 | 712,500 |
| 5/24 | 2,675.0 | 2,714.0 | 2,491.0 | 2,536.0 | -144.5 | -5.4 | 722,100 |
| 5/17 | 2,645.0 | 2,753.5 | 2,551.0 | 2,680.5 | -114.5 | -4.1 | 1,315,800 |
| 5/10 | 2,697.5 | 2,848.0 | 2,663.0 | 2,795.0 | +119.0 | +4.5 | 887,500 |
| 5/2 | 2,639.0 | 2,687.0 | 2,615.0 | 2,676.0 | +69.5 | +2.7 | 366,700 |
▶︎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
