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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,623.0 | 2,767.0 | 2,582.0 | 2,666.0 | +84.0 | +3.3 | 1,799,300 |
| 12/30 | 2,544.0 | 2,623.0 | 2,519.0 | 2,582.0 | -2.0 | -0.1 | 878,300 |
| 12/24 | 2,628.0 | 2,637.0 | 2,548.0 | 2,584.0 | -87.0 | -3.3 | 1,266,900 |
| 12/17 | 2,735.0 | 2,750.0 | 2,655.0 | 2,671.0 | -30.0 | -1.1 | 1,643,300 |
| 12/10 | 2,584.0 | 2,741.0 | 2,581.0 | 2,701.0 | +128.0 | +5.0 | 1,247,900 |
| 12/3 | 2,615.0 | 2,623.0 | 2,444.0 | 2,573.0 | -92.0 | -3.5 | 1,738,800 |
| 11/26 | 2,749.0 | 2,775.0 | 2,652.0 | 2,665.0 | -103.0 | -3.7 | 1,137,800 |
| 11/19 | 2,615.0 | 2,781.0 | 2,594.0 | 2,768.0 | +203.0 | +7.9 | 2,172,000 |
| 11/12 | 2,774.0 | 2,774.0 | 2,433.0 | 2,565.0 | -159.0 | -5.8 | 2,862,700 |
| 11/5 | 2,738.0 | 2,780.0 | 2,669.0 | 2,724.0 | +79.0 | +3.0 | 1,341,100 |
| 10/29 | 2,551.0 | 2,652.0 | 2,551.0 | 2,645.0 | +55.0 | +2.1 | 3,284,400 |
| 10/22 | 2,655.0 | 2,695.0 | 2,555.0 | 2,590.0 | -40.0 | -1.5 | 1,922,000 |
| 10/15 | 2,618.0 | 2,657.0 | 2,535.0 | 2,630.0 | +12.0 | +0.5 | 1,889,100 |
| 10/8 | 2,822.0 | 2,832.0 | 2,593.0 | 2,618.0 | -154.0 | -5.6 | 1,658,500 |
| 10/1 | 3,090.0 | 3,095.0 | 2,760.0 | 2,772.0 | -328.0 | -10.6 | 1,808,700 |
| 9/24 | 3,020.0 | 3,150.0 | 3,005.0 | 3,100.0 | -10.0 | -0.3 | 791,100 |
| 9/17 | 3,130.0 | 3,200.0 | 3,070.0 | 3,110.0 | -20.0 | -0.6 | 1,445,000 |
| 9/10 | 2,986.0 | 3,130.0 | 2,950.0 | 3,130.0 | +170.0 | +5.7 | 1,603,200 |
| 9/3 | 2,779.0 | 2,970.0 | 2,742.0 | 2,960.0 | +234.0 | +8.6 | 1,397,400 |
| 8/27 | 2,477.0 | 2,758.0 | 2,477.0 | 2,726.0 | +256.0 | +10.4 | 2,066,400 |
| 8/20 | 2,825.0 | 2,837.0 | 2,464.0 | 2,470.0 | -360.0 | -12.7 | 1,881,200 |
| 8/13 | 2,990.0 | 3,035.0 | 2,824.0 | 2,830.0 | +165.0 | +6.2 | 1,734,300 |
| 8/6 | 2,613.0 | 2,695.0 | 2,598.0 | 2,665.0 | +102.0 | +4.0 | 917,200 |
| 7/30 | 2,612.0 | 2,620.0 | 2,531.0 | 2,563.0 | +50.0 | +2.0 | 991,300 |
| 7/21 | 2,500.0 | 2,539.0 | 2,476.0 | 2,513.0 | -32.0 | -1.3 | 464,800 |
| 7/16 | 2,528.0 | 2,661.0 | 2,526.0 | 2,545.0 | +93.0 | +3.8 | 946,200 |
| 7/9 | 2,505.0 | 2,531.0 | 2,381.0 | 2,452.0 | -56.0 | -2.2 | 911,000 |
| 7/2 | 2,547.0 | 2,600.0 | 2,484.0 | 2,508.0 | -51.0 | -2.0 | 1,050,300 |
| 6/25 | 2,500.0 | 2,594.0 | 2,453.0 | 2,559.0 | +9.0 | +0.4 | 1,010,400 |
| 6/18 | 2,595.0 | 2,634.0 | 2,522.0 | 2,550.0 | -34.0 | -1.3 | 957,400 |
▶︎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
