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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,659 | 1,662 | 1,650 | 1,661 | +4 | +0.2 | 2,300 |
| 3/4 | 1,653 | 1,657 | 1,644 | 1,657 | -13 | -0.8 | 4,500 |
| 3/1 | 1,659 | 1,670 | 1,646 | 1,670 | +11 | +0.7 | 2,900 |
| 2/29 | 1,659 | 1,662 | 1,659 | 1,659 | 0 | 0.0 | 27,000 |
| 2/28 | 1,660 | 1,665 | 1,650 | 1,659 | -17 | -1.0 | 6,700 |
| 2/27 | 1,674 | 1,676 | 1,674 | 1,676 | -4 | -0.2 | 600 |
| 2/26 | 1,675 | 1,680 | 1,674 | 1,680 | +5 | +0.3 | 4,700 |
| 2/22 | 1,680 | 1,692 | 1,674 | 1,675 | -17 | -1.0 | 3,300 |
| 2/21 | 1,675 | 1,692 | 1,675 | 1,692 | 0 | 0.0 | 1,200 |
| 2/20 | 1,700 | 1,700 | 1,680 | 1,692 | +5 | +0.3 | 1,400 |
| 2/19 | 1,682 | 1,687 | 1,682 | 1,687 | +6 | +0.4 | 600 |
| 2/16 | 1,648 | 1,688 | 1,639 | 1,681 | -1 | -0.1 | 19,700 |
| 2/15 | 1,690 | 1,690 | 1,655 | 1,682 | -8 | -0.5 | 1,600 |
| 2/14 | 1,685 | 1,700 | 1,681 | 1,690 | 0 | 0.0 | 10,700 |
| 2/13 | 1,690 | 1,718 | 1,674 | 1,690 | +3 | +0.2 | 5,800 |
| 2/9 | 1,683 | 1,688 | 1,650 | 1,687 | +4 | +0.2 | 6,300 |
| 2/8 | 1,648 | 1,683 | 1,598 | 1,683 | +19 | +1.1 | 16,300 |
| 2/7 | 1,594 | 1,664 | 1,594 | 1,664 | +64 | +4.0 | 14,800 |
| 2/6 | 1,590 | 1,608 | 1,586 | 1,600 | 0 | 0.0 | 5,800 |
| 2/5 | 1,580 | 1,603 | 1,566 | 1,600 | +21 | +1.3 | 23,300 |
| 2/2 | 1,591 | 1,594 | 1,579 | 1,579 | -9 | -0.6 | 8,000 |
| 2/1 | 1,608 | 1,615 | 1,588 | 1,588 | -19 | -1.2 | 6,700 |
| 1/31 | 1,622 | 1,622 | 1,600 | 1,607 | -15 | -0.9 | 3,700 |
| 1/30 | 1,625 | 1,634 | 1,620 | 1,622 | +11 | +0.7 | 3,700 |
| 1/29 | 1,614 | 1,625 | 1,604 | 1,611 | +3 | +0.2 | 3,100 |
| 1/26 | 1,600 | 1,620 | 1,600 | 1,608 | +10 | +0.6 | 4,600 |
| 1/25 | 1,600 | 1,605 | 1,598 | 1,598 | -1 | -0.1 | 1,600 |
| 1/24 | 1,598 | 1,600 | 1,585 | 1,599 | +2 | +0.1 | 1,600 |
| 1/23 | 1,594 | 1,597 | 1,580 | 1,597 | +7 | +0.4 | 2,200 |
| 1/22 | 1,599 | 1,610 | 1,590 | 1,590 | -8 | -0.5 | 3,600 |
▶︎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
