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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,356 | 1,356 | 1,335 | 1,335 | -20 | -1.5 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,427 | 1,427 | 1,427 | 1,427 | +5 | +0.4 | 200 |
| 8/27 | 1,380 | 1,422 | 1,380 | 1,422 | +21 | +1.5 | 4,400 |
| 8/26 | 1,401 | 1,401 | 1,401 | 1,401 | +1 | +0.1 | 1,700 |
| 8/23 | 1,375 | 1,400 | 1,374 | 1,400 | +2 | +0.1 | 2,500 |
| 8/22 | 1,378 | 1,398 | 1,368 | 1,398 | +20 | +1.5 | 1,800 |
| 8/21 | 1,378 | 1,382 | 1,378 | 1,378 | -12 | -0.9 | 3,400 |
| 8/20 | 1,397 | 1,400 | 1,390 | 1,390 | 0 | 0.0 | 600 |
| 8/19 | 1,387 | 1,400 | 1,362 | 1,390 | -10 | -0.7 | 2,100 |
| 8/16 | 1,348 | 1,400 | 1,336 | 1,400 | +52 | +3.9 | 3,400 |
| 8/15 | 1,336 | 1,348 | 1,325 | 1,348 | +14 | +1.1 | 2,700 |
| 8/14 | 1,334 | 1,334 | 1,309 | 1,334 | -2 | -0.2 | 1,800 |
| 8/13 | 1,306 | 1,340 | 1,306 | 1,336 | +31 | +2.4 | 2,100 |
| 8/9 | 1,305 | 1,305 | 1,305 | 1,305 | +3 | +0.2 | 1,300 |
| 8/8 | 1,302 | 1,305 | 1,300 | 1,302 | -8 | -0.6 | 1,300 |
| 8/7 | 1,283 | 1,310 | 1,283 | 1,310 | +57 | +4.6 | 4,400 |
| 8/6 | 1,251 | 1,300 | 1,251 | 1,253 | +53 | +4.4 | 9,900 |
| 8/5 | 1,370 | 1,370 | 1,200 | 1,200 | -200 | -14.3 | 14,000 |
| 8/2 | 1,440 | 1,440 | 1,400 | 1,400 | -43 | -3.0 | 2,800 |
| 8/1 | 1,466 | 1,466 | 1,443 | 1,443 | -28 | -1.9 | 2,600 |
| 7/31 | 1,460 | 1,471 | 1,447 | 1,471 | +14 | +1.0 | 1,400 |
| 7/30 | 1,454 | 1,457 | 1,454 | 1,457 | +3 | +0.2 | 1,000 |
| 7/29 | 1,449 | 1,454 | 1,425 | 1,454 | -3 | -0.2 | 4,800 |
| 7/26 | 1,482 | 1,497 | 1,391 | 1,457 | -25 | -1.7 | 18,000 |
| 7/25 | 1,496 | 1,496 | 1,482 | 1,482 | -16 | -1.1 | 1,300 |
| 7/24 | 1,495 | 1,498 | 1,492 | 1,498 | 0 | 0.0 | 400 |
| 7/23 | 1,491 | 1,500 | 1,481 | 1,498 | +12 | +0.8 | 1,700 |
| 7/22 | 1,499 | 1,499 | 1,484 | 1,486 | -4 | -0.3 | 1,300 |
| 7/19 | 1,500 | 1,501 | 1,490 | 1,490 | 0 | 0.0 | 1,200 |
| 7/18 | 1,493 | 1,493 | 1,482 | 1,490 | -11 | -0.7 | 1,000 |
| 7/17 | 1,500 | 1,512 | 1,500 | 1,501 | +8 | +0.5 | 1,000 |
▶︎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
