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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,493 | 1,493 | 1,482 | 1,482 | +2 | +0.1 | 900 |
| 5/31 | 1,479 | 1,490 | 1,476 | 1,480 | -18 | -1.2 | 1,400 |
| 5/30 | 1,467 | 1,498 | 1,467 | 1,498 | +18 | +1.2 | 600 |
| 5/29 | 1,477 | 1,480 | 1,473 | 1,480 | 0 | 0.0 | 500 |
| 5/28 | 1,479 | 1,480 | 1,478 | 1,480 | +1 | +0.1 | 700 |
| 5/27 | 1,469 | 1,479 | 1,465 | 1,479 | +10 | +0.7 | 1,100 |
| 5/24 | 1,470 | 1,470 | 1,468 | 1,469 | -6 | -0.4 | 3,800 |
| 5/23 | 1,472 | 1,475 | 1,471 | 1,475 | +1 | +0.1 | 1,000 |
| 5/22 | 1,501 | 1,501 | 1,472 | 1,474 | +3 | +0.2 | 900 |
| 5/21 | 1,489 | 1,489 | 1,471 | 1,471 | -17 | -1.1 | 4,800 |
| 5/20 | 1,500 | 1,502 | 1,488 | 1,488 | -12 | -0.8 | 8,400 |
| 5/17 | 1,502 | 1,505 | 1,498 | 1,500 | -2 | -0.1 | 4,100 |
| 5/16 | 1,509 | 1,515 | 1,501 | 1,502 | -4 | -0.3 | 3,900 |
| 5/15 | 1,528 | 1,528 | 1,506 | 1,506 | -3 | -0.2 | 2,400 |
| 5/14 | 1,528 | 1,528 | 1,506 | 1,509 | -19 | -1.2 | 4,700 |
| 5/13 | 1,521 | 1,528 | 1,520 | 1,528 | +1 | +0.1 | 1,100 |
| 5/10 | 1,527 | 1,527 | 1,527 | 1,527 | +3 | +0.2 | 300 |
| 5/9 | 1,526 | 1,526 | 1,522 | 1,524 | -1 | -0.1 | 400 |
| 5/8 | 1,531 | 1,531 | 1,523 | 1,525 | 0 | 0.0 | 900 |
| 5/7 | 1,531 | 1,534 | 1,520 | 1,525 | -9 | -0.6 | 4,800 |
| 5/2 | 1,527 | 1,534 | 1,525 | 1,534 | +7 | +0.5 | 800 |
| 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 |
▶︎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
