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
(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 |
|---|---|
| 1,718 (24/02/13) | 1,200 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,718 (24/02/13) | 1,200 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,335 | 1,335 | 1,335 | 1,335 | 0 | 0.0 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,482 | 1,482 | 1,476 | 1,478 | -4 | -0.3 | 1,800 |
| 10/19 | 1,481 | 1,482 | 1,481 | 1,482 | -6 | -0.4 | 400 |
| 10/18 | 1,488 | 1,495 | 1,479 | 1,488 | +3 | +0.2 | 1,200 |
| 10/17 | 1,474 | 1,492 | 1,473 | 1,485 | +12 | +0.8 | 3,300 |
| 10/16 | 1,500 | 1,500 | 1,470 | 1,473 | -29 | -1.9 | 9,100 |
| 10/13 | 1,503 | 1,515 | 1,497 | 1,502 | -10 | -0.7 | 5,200 |
| 10/12 | 1,527 | 1,527 | 1,498 | 1,512 | -28 | -1.8 | 23,400 |
| 10/11 | 1,546 | 1,570 | 1,540 | 1,540 | -3 | -0.2 | 8,800 |
| 10/10 | 1,543 | 1,549 | 1,543 | 1,543 | +20 | +1.3 | 3,000 |
| 10/6 | 1,525 | 1,535 | 1,523 | 1,523 | -12 | -0.8 | 900 |
| 10/5 | 1,502 | 1,537 | 1,502 | 1,535 | +38 | +2.5 | 800 |
| 10/4 | 1,501 | 1,527 | 1,496 | 1,497 | -17 | -1.1 | 5,100 |
| 10/3 | 1,609 | 1,609 | 1,495 | 1,514 | -73 | -4.6 | 12,600 |
| 10/2 | 1,614 | 1,614 | 1,575 | 1,587 | -3 | -0.2 | 5,200 |
| 9/29 | 1,615 | 1,619 | 1,590 | 1,590 | +2 | +0.1 | 800 |
| 9/28 | 1,600 | 1,616 | 1,588 | 1,588 | -7 | -0.4 | 3,000 |
| 9/27 | 1,600 | 1,620 | 1,590 | 1,595 | +12 | +0.8 | 3,700 |
| 9/26 | 1,608 | 1,608 | 1,583 | 1,583 | -5 | -0.3 | 1,100 |
| 9/25 | 1,600 | 1,604 | 1,583 | 1,588 | +8 | +0.5 | 1,200 |
| 9/22 | 1,597 | 1,600 | 1,566 | 1,580 | -4 | -0.3 | 5,700 |
| 9/21 | 1,588 | 1,599 | 1,573 | 1,584 | +19 | +1.2 | 3,300 |
| 9/20 | 1,640 | 1,642 | 1,560 | 1,565 | -70 | -4.3 | 9,900 |
| 9/19 | 1,594 | 1,647 | 1,583 | 1,635 | +77 | +4.9 | 8,600 |
| 9/15 | 1,572 | 1,600 | 1,546 | 1,558 | +20 | +1.3 | 15,200 |
| 9/14 | 1,547 | 1,559 | 1,537 | 1,538 | -6 | -0.4 | 4,500 |
| 9/13 | 1,544 | 1,544 | 1,539 | 1,544 | +4 | +0.3 | 800 |
| 9/12 | 1,534 | 1,540 | 1,529 | 1,540 | +7 | +0.5 | 1,800 |
| 9/11 | 1,532 | 1,535 | 1,532 | 1,533 | +11 | +0.7 | 600 |
| 9/8 | 1,520 | 1,546 | 1,520 | 1,522 | -26 | -1.7 | 2,300 |
| 9/7 | 1,560 | 1,577 | 1,546 | 1,548 | +5 | +0.3 | 5,200 |
▶︎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
