！決算発表予定日 2024/05/10
6134東証P貸借
業種 機械
ＦＵＪＩ 株価時系列データ
PTS
2,496
円
(14:56)
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 |
|---|---|
| 2,788.0 (24/03/07) | 2,190.0 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,788.0 (24/03/07) | 2,359.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,643.0 | 2,655.5 | 2,466.5 | 2,505.0 | -161.0 | -6.0 | 766,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 2,579.5 | 2,673.5 | 2,560.0 | 2,666.0 | +95.0 | +3.7 | 575,700 |
| 4/5 | 2,680.0 | 2,714.0 | 2,557.0 | 2,571.0 | -98.0 | -3.7 | 787,600 |
| 3/29 | 2,688.0 | 2,719.0 | 2,640.0 | 2,669.0 | -31.0 | -1.2 | 869,000 |
| 3/22 | 2,699.0 | 2,774.0 | 2,681.5 | 2,700.0 | +41.0 | +1.5 | 693,000 |
| 3/15 | 2,710.0 | 2,732.5 | 2,603.5 | 2,659.0 | -83.5 | -3.0 | 1,040,900 |
| 3/8 | 2,699.0 | 2,788.0 | 2,683.0 | 2,742.5 | +55.0 | +2.1 | 1,232,100 |
| 3/1 | 2,624.0 | 2,695.5 | 2,574.0 | 2,687.5 | +70.5 | +2.7 | 1,351,600 |
| 2/22 | 2,598.5 | 2,649.5 | 2,597.0 | 2,617.0 | +16.5 | +0.6 | 677,000 |
| 2/16 | 2,640.0 | 2,654.5 | 2,551.5 | 2,600.5 | -27.5 | -1.1 | 1,321,500 |
| 2/9 | 2,531.0 | 2,639.5 | 2,452.0 | 2,628.0 | +135.5 | +5.4 | 1,709,300 |
| 2/2 | 2,523.0 | 2,569.0 | 2,487.0 | 2,492.5 | +6.0 | +0.2 | 1,109,000 |
| 1/26 | 2,520.0 | 2,543.5 | 2,474.0 | 2,486.5 | +8.5 | +0.3 | 698,700 |
| 1/19 | 2,545.0 | 2,604.5 | 2,431.0 | 2,478.0 | -62.0 | -2.4 | 853,800 |
| 1/12 | 2,415.0 | 2,549.5 | 2,404.0 | 2,540.0 | +142.0 | +5.9 | 651,400 |
| 1/5 | 2,400.0 | 2,430.0 | 2,359.0 | 2,398.0 | -27.0 | -1.1 | 316,100 |
| 12/29 | 2,416.0 | 2,461.5 | 2,388.5 | 2,425.0 | +26.0 | +1.1 | 574,700 |
| 12/22 | 2,449.5 | 2,475.5 | 2,377.0 | 2,399.0 | -57.0 | -2.3 | 877,200 |
| 12/15 | 2,462.0 | 2,480.0 | 2,375.5 | 2,456.0 | +44.0 | +1.8 | 1,366,200 |
| 12/8 | 2,481.5 | 2,523.0 | 2,401.0 | 2,412.0 | -100.0 | -4.0 | 1,410,700 |
| 12/1 | 2,480.0 | 2,552.0 | 2,436.5 | 2,512.0 | +32.0 | +1.3 | 1,204,800 |
| 11/24 | 2,427.5 | 2,491.0 | 2,408.0 | 2,480.0 | +40.0 | +1.6 | 761,300 |
| 11/17 | 2,396.0 | 2,449.0 | 2,353.5 | 2,440.0 | +62.5 | +2.6 | 1,060,500 |
| 11/10 | 2,258.0 | 2,385.0 | 2,231.0 | 2,377.5 | +119.5 | +5.3 | 1,882,100 |
| 11/2 | 2,273.0 | 2,322.0 | 2,205.5 | 2,258.0 | -38.5 | -1.7 | 2,226,700 |
| 10/27 | 2,345.0 | 2,350.0 | 2,223.0 | 2,296.5 | -59.0 | -2.5 | 1,280,000 |
| 10/20 | 2,412.0 | 2,442.0 | 2,332.5 | 2,355.5 | -73.5 | -3.0 | 974,000 |
| 10/13 | 2,345.0 | 2,439.0 | 2,345.0 | 2,429.0 | +100.5 | +4.3 | 1,030,200 |
| 10/6 | 2,344.0 | 2,389.5 | 2,280.5 | 2,328.5 | +4.5 | +0.2 | 1,364,900 |
| 9/29 | 2,419.0 | 2,427.5 | 2,310.5 | 2,324.0 | -93.5 | -3.9 | 1,124,200 |
| 9/22 | 2,478.0 | 2,498.5 | 2,403.0 | 2,417.5 | -52.5 | -2.1 | 832,500 |
▶︎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