6142名証M貸借
業種 機械
富士精工 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,718 (24/02/13) | 1,368 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,718 (24/02/13) | 1,497 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,527 | 1,534 | 1,525 | 1,534 | +7 | +0.5 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,523 | 1,527 | 1,520 | 1,527 | +2 | +0.1 | 1,000 |
| 4/30 | 1,525 | 1,530 | 1,520 | 1,525 | 0 | 0.0 | 2,100 |
| 4/26 | 1,529 | 1,529 | 1,525 | 1,525 | -4 | -0.3 | 400 |
| 4/25 | 1,528 | 1,529 | 1,526 | 1,529 | -8 | -0.5 | 5,100 |
| 4/24 | 1,526 | 1,537 | 1,526 | 1,537 | +11 | +0.7 | 1,100 |
| 4/23 | 1,526 | 1,553 | 1,523 | 1,526 | +6 | +0.4 | 1,800 |
| 4/22 | 1,531 | 1,531 | 1,516 | 1,520 | +3 | +0.2 | 1,100 |
| 4/19 | 1,536 | 1,536 | 1,510 | 1,517 | -2 | -0.1 | 3,200 |
| 4/18 | 1,516 | 1,521 | 1,516 | 1,519 | +2 | +0.1 | 1,600 |
| 4/17 | 1,531 | 1,531 | 1,515 | 1,517 | -10 | -0.7 | 2,000 |
| 4/16 | 1,526 | 1,531 | 1,515 | 1,527 | -8 | -0.5 | 5,100 |
| 4/15 | 1,541 | 1,541 | 1,530 | 1,535 | -8 | -0.5 | 3,000 |
| 4/12 | 1,539 | 1,555 | 1,537 | 1,543 | +17 | +1.1 | 4,900 |
| 4/11 | 1,521 | 1,535 | 1,516 | 1,526 | +5 | +0.3 | 21,800 |
| 4/10 | 1,688 | 1,710 | 1,504 | 1,521 | -162 | -9.6 | 18,800 |
| 4/9 | 1,683 | 1,683 | 1,671 | 1,683 | 0 | 0.0 | 1,300 |
| 4/8 | 1,688 | 1,691 | 1,683 | 1,683 | +11 | +0.7 | 2,300 |
| 4/5 | 1,690 | 1,690 | 1,672 | 1,672 | -18 | -1.1 | 1,400 |
| 4/4 | 1,677 | 1,690 | 1,677 | 1,690 | +13 | +0.8 | 2,000 |
| 4/3 | 1,670 | 1,677 | 1,670 | 1,677 | +7 | +0.4 | 300 |
| 4/2 | 1,679 | 1,680 | 1,669 | 1,670 | -9 | -0.5 | 1,100 |
| 4/1 | 1,670 | 1,679 | 1,670 | 1,679 | +7 | +0.4 | 1,300 |
| 3/29 | 1,688 | 1,689 | 1,644 | 1,672 | -18 | -1.1 | 3,200 |
| 3/28 | 1,670 | 1,690 | 1,665 | 1,690 | +10 | +0.6 | 1,600 |
| 3/27 | 1,689 | 1,696 | 1,664 | 1,680 | 0 | 0.0 | 3,700 |
| 3/26 | 1,672 | 1,690 | 1,667 | 1,680 | +9 | +0.5 | 3,700 |
| 3/25 | 1,663 | 1,674 | 1,663 | 1,671 | +5 | +0.3 | 1,600 |
| 3/22 | 1,662 | 1,673 | 1,660 | 1,666 | +6 | +0.4 | 5,300 |
| 3/21 | 1,660 | 1,670 | 1,657 | 1,660 | 0 | 0.0 | 3,300 |
| 3/19 | 1,654 | 1,660 | 1,654 | 1,660 | +6 | +0.4 | 1,400 |
▶︎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