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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,685.0 | 2,711.0 | 2,548.0 | 2,584.0 | -73.0 | -2.8 | 938,400 |
| 6/4 | 2,792.0 | 2,803.0 | 2,612.0 | 2,657.0 | -129.0 | -4.6 | 1,141,300 |
| 5/28 | 2,644.0 | 2,827.0 | 2,629.0 | 2,786.0 | +116.0 | +4.3 | 1,494,700 |
| 5/21 | 2,654.0 | 2,692.0 | 2,551.0 | 2,670.0 | +6.0 | +0.2 | 1,178,200 |
| 5/14 | 2,978.0 | 2,985.0 | 2,613.0 | 2,664.0 | -295.0 | -10.0 | 1,669,100 |
| 5/7 | 2,946.0 | 2,997.0 | 2,914.0 | 2,959.0 | +48.0 | +1.7 | 535,700 |
| 4/30 | 2,944.0 | 2,995.0 | 2,905.0 | 2,911.0 | -10.0 | -0.3 | 868,700 |
| 4/23 | 2,970.0 | 3,005.0 | 2,842.0 | 2,921.0 | -50.0 | -1.7 | 976,500 |
| 4/16 | 2,965.0 | 3,015.0 | 2,925.0 | 2,971.0 | +34.0 | +1.2 | 889,800 |
| 4/9 | 2,972.0 | 3,010.0 | 2,881.0 | 2,937.0 | -34.0 | -1.1 | 777,100 |
| 4/2 | 2,770.0 | 2,989.0 | 2,768.0 | 2,971.0 | +214.0 | +7.8 | 1,722,200 |
| 3/26 | 2,792.0 | 2,795.0 | 2,680.0 | 2,757.0 | -91.0 | -3.2 | 2,424,400 |
| 3/19 | 2,751.0 | 2,868.0 | 2,672.0 | 2,848.0 | +97.0 | +3.5 | 2,197,400 |
| 3/12 | 2,627.0 | 2,755.0 | 2,528.0 | 2,751.0 | +161.0 | +6.2 | 1,545,600 |
| 3/5 | 2,557.0 | 2,643.0 | 2,516.0 | 2,590.0 | +83.0 | +3.3 | 1,601,700 |
| 2/26 | 2,651.0 | 2,692.0 | 2,507.0 | 2,507.0 | -115.0 | -4.4 | 2,430,800 |
| 2/19 | 2,796.0 | 2,801.0 | 2,612.0 | 2,622.0 | -182.0 | -6.5 | 1,639,600 |
| 2/12 | 2,781.0 | 2,832.0 | 2,719.0 | 2,804.0 | 0 | 0.0 | 1,262,000 |
| 2/5 | 2,720.0 | 2,896.0 | 2,710.0 | 2,804.0 | +67.0 | +2.5 | 1,266,100 |
| 1/29 | 2,877.0 | 2,928.0 | 2,737.0 | 2,737.0 | -133.0 | -4.6 | 1,979,900 |
| 1/22 | 2,708.0 | 2,925.0 | 2,682.0 | 2,870.0 | +114.0 | +4.1 | 2,333,500 |
| 1/15 | 2,816.0 | 2,867.0 | 2,752.0 | 2,756.0 | -77.0 | -2.7 | 1,275,300 |
| 1/8 | 2,733.0 | 2,833.0 | 2,648.0 | 2,833.0 | +120.0 | +4.4 | 1,598,500 |
| 12/30 | 2,678.0 | 2,735.0 | 2,649.0 | 2,713.0 | +62.0 | +2.3 | 822,400 |
| 12/25 | 2,635.0 | 2,695.0 | 2,562.0 | 2,651.0 | +9.0 | +0.3 | 1,512,400 |
| 12/18 | 2,680.0 | 2,732.0 | 2,611.0 | 2,642.0 | -36.0 | -1.3 | 2,418,700 |
| 12/11 | 2,646.0 | 2,720.0 | 2,566.0 | 2,678.0 | +67.0 | +2.6 | 1,717,600 |
| 12/4 | 2,619.0 | 2,623.0 | 2,525.0 | 2,611.0 | +92.0 | +3.7 | 2,076,300 |
| 11/27 | 2,450.0 | 2,673.0 | 2,448.0 | 2,519.0 | +119.0 | +5.0 | 3,488,800 |
| 11/20 | 2,359.0 | 2,428.0 | 2,316.0 | 2,400.0 | +47.0 | +2.0 | 1,642,500 |
▶︎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
