！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
2,679.3
円
(14:58)
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) | 2,205.5 (23/10/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,639.0 | 2,687.0 | 2,615.0 | 2,676.0 | +69.5 | +2.7 | 366,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,387.5 | 2,486.5 | 2,347.5 | 2,470.0 | +98.5 | +4.2 | 1,476,700 |
| 9/8 | 2,429.0 | 2,490.5 | 2,364.5 | 2,371.5 | -57.5 | -2.4 | 1,287,700 |
| 9/1 | 2,407.5 | 2,442.5 | 2,384.5 | 2,429.0 | +64.5 | +2.7 | 1,301,100 |
| 8/25 | 2,362.5 | 2,393.5 | 2,338.0 | 2,364.5 | +13.5 | +0.6 | 976,200 |
| 8/18 | 2,394.0 | 2,421.0 | 2,304.5 | 2,351.0 | -54.5 | -2.3 | 1,161,500 |
| 8/10 | 2,313.5 | 2,416.5 | 2,277.5 | 2,405.5 | +83.5 | +3.6 | 1,441,700 |
| 8/4 | 2,640.0 | 2,640.0 | 2,245.5 | 2,322.0 | -299.5 | -11.4 | 2,382,300 |
| 7/28 | 2,637.0 | 2,655.5 | 2,577.0 | 2,621.5 | +9.0 | +0.3 | 932,500 |
| 7/21 | 2,554.0 | 2,689.0 | 2,546.5 | 2,612.5 | +50.5 | +2.0 | 889,900 |
| 7/14 | 2,634.5 | 2,650.0 | 2,524.5 | 2,562.0 | -46.0 | -1.8 | 1,225,700 |
| 7/7 | 2,583.0 | 2,643.0 | 2,583.0 | 2,608.0 | +66.5 | +2.6 | 1,111,300 |
| 6/30 | 2,538.0 | 2,563.0 | 2,482.5 | 2,541.5 | +3.5 | +0.1 | 1,056,600 |
| 6/23 | 2,569.0 | 2,662.0 | 2,522.0 | 2,538.0 | -15.0 | -0.6 | 1,506,100 |
| 6/16 | 2,450.0 | 2,591.5 | 2,443.0 | 2,553.0 | +102.0 | +4.2 | 1,818,100 |
| 6/9 | 2,367.0 | 2,466.5 | 2,329.0 | 2,451.0 | +129.0 | +5.6 | 2,472,000 |
| 6/2 | 2,344.0 | 2,351.0 | 2,237.0 | 2,322.0 | +8.0 | +0.4 | 1,372,300 |
| 5/26 | 2,362.0 | 2,404.0 | 2,303.0 | 2,314.0 | -63.0 | -2.7 | 1,771,400 |
| 5/19 | 2,400.0 | 2,419.0 | 2,351.0 | 2,377.0 | -45.0 | -1.9 | 2,073,200 |
| 5/12 | 2,315.0 | 2,430.0 | 2,297.0 | 2,422.0 | +106.0 | +4.6 | 2,110,400 |
| 5/2 | 2,300.0 | 2,329.0 | 2,286.0 | 2,316.0 | +44.0 | +1.9 | 425,600 |
| 4/28 | 2,250.0 | 2,274.0 | 2,190.0 | 2,272.0 | +28.0 | +1.3 | 957,200 |
| 4/21 | 2,198.0 | 2,253.0 | 2,177.0 | 2,244.0 | +49.0 | +2.2 | 902,100 |
| 4/14 | 2,203.0 | 2,237.0 | 2,176.0 | 2,195.0 | +15.0 | +0.7 | 803,500 |
| 4/7 | 2,255.0 | 2,288.0 | 2,153.0 | 2,180.0 | -54.0 | -2.4 | 1,385,500 |
| 3/31 | 2,184.0 | 2,242.0 | 2,166.0 | 2,234.0 | +60.0 | +2.8 | 1,200,000 |
| 3/24 | 2,156.0 | 2,205.0 | 2,146.0 | 2,174.0 | -9.0 | -0.4 | 1,219,800 |
| 3/17 | 2,251.0 | 2,258.0 | 2,137.0 | 2,183.0 | -93.0 | -4.1 | 1,958,600 |
| 3/10 | 2,133.0 | 2,289.0 | 2,128.0 | 2,276.0 | +158.0 | +7.5 | 2,277,700 |
▶︎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