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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,260.5 | 2,277.0 | 2,160.0 | 2,170.0 | -62.5 | -2.8 | 1,418,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,062.0 | 2,099.0 | 2,016.0 | 2,085.0 | +32.0 | +1.6 | 883,200 |
| 7/29 | 2,071.0 | 2,086.0 | 2,033.0 | 2,053.0 | -23.0 | -1.1 | 643,200 |
| 7/22 | 1,947.0 | 2,086.0 | 1,935.0 | 2,076.0 | +148.0 | +7.7 | 1,082,200 |
| 7/15 | 2,055.0 | 2,058.0 | 1,908.0 | 1,928.0 | -106.0 | -5.2 | 1,343,200 |
| 7/8 | 2,002.0 | 2,064.0 | 1,955.0 | 2,034.0 | +51.0 | +2.6 | 1,544,900 |
| 7/1 | 2,039.0 | 2,065.0 | 1,970.0 | 1,983.0 | -14.0 | -0.7 | 1,361,400 |
| 6/24 | 2,033.0 | 2,046.0 | 1,957.0 | 1,997.0 | -22.0 | -1.1 | 1,397,800 |
| 6/17 | 2,114.0 | 2,126.0 | 1,993.0 | 2,019.0 | -145.0 | -6.7 | 1,942,600 |
| 6/10 | 2,184.0 | 2,246.0 | 2,163.0 | 2,164.0 | -52.0 | -2.4 | 1,464,600 |
| 6/3 | 2,217.0 | 2,266.0 | 2,193.0 | 2,216.0 | +42.0 | +1.9 | 1,823,900 |
| 5/27 | 2,185.0 | 2,209.0 | 2,096.0 | 2,174.0 | +2.0 | +0.1 | 1,666,500 |
| 5/20 | 2,134.0 | 2,176.0 | 2,088.0 | 2,172.0 | -4.0 | -0.2 | 1,387,100 |
| 5/13 | 2,150.0 | 2,182.0 | 2,082.0 | 2,176.0 | +10.0 | +0.5 | 1,403,600 |
| 5/6 | 2,174.0 | 2,174.0 | 2,119.0 | 2,166.0 | -16.0 | -0.7 | 645,600 |
| 4/28 | 2,115.0 | 2,190.0 | 2,070.0 | 2,182.0 | +42.0 | +2.0 | 1,506,100 |
| 4/22 | 2,082.0 | 2,195.0 | 2,061.0 | 2,140.0 | +28.0 | +1.3 | 1,131,900 |
| 4/15 | 2,151.0 | 2,164.0 | 2,074.0 | 2,112.0 | -34.0 | -1.6 | 838,600 |
| 4/8 | 2,227.0 | 2,288.0 | 2,097.0 | 2,146.0 | -80.0 | -3.6 | 1,378,900 |
| 4/1 | 2,310.0 | 2,310.0 | 2,155.0 | 2,226.0 | -84.0 | -3.6 | 1,267,100 |
| 3/25 | 2,266.0 | 2,345.0 | 2,217.0 | 2,310.0 | +67.0 | +3.0 | 1,049,700 |
| 3/18 | 2,136.0 | 2,282.0 | 2,108.0 | 2,243.0 | +142.0 | +6.8 | 1,733,000 |
| 3/11 | 2,174.0 | 2,177.0 | 2,030.0 | 2,101.0 | -142.0 | -6.3 | 2,049,500 |
| 3/4 | 2,299.0 | 2,389.0 | 2,233.0 | 2,243.0 | -65.0 | -2.8 | 1,577,200 |
| 2/25 | 2,330.0 | 2,336.0 | 2,229.0 | 2,308.0 | -52.0 | -2.2 | 1,897,100 |
| 2/18 | 2,615.0 | 2,616.0 | 2,331.0 | 2,360.0 | -312.0 | -11.7 | 2,681,000 |
| 2/10 | 2,483.0 | 2,677.0 | 2,476.0 | 2,672.0 | +139.0 | +5.5 | 1,510,100 |
| 2/4 | 2,591.0 | 2,680.0 | 2,478.0 | 2,533.0 | -50.0 | -1.9 | 1,777,600 |
| 1/28 | 2,423.0 | 2,619.0 | 2,407.0 | 2,583.0 | +135.0 | +5.5 | 2,997,000 |
| 1/21 | 2,701.0 | 2,734.0 | 2,419.0 | 2,448.0 | -229.0 | -8.6 | 2,356,900 |
| 1/14 | 2,683.0 | 2,763.0 | 2,657.0 | 2,677.0 | +11.0 | +0.4 | 1,269,400 |
▶︎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
