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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 1,500 | 1,503 | 1,490 | 1,500 | 0 | 0.0 | 4,300 |
| 12/4 | 1,500 | 1,503 | 1,491 | 1,500 | +5 | +0.3 | 2,800 |
| 12/1 | 1,488 | 1,500 | 1,487 | 1,495 | +10 | +0.7 | 3,100 |
| 11/30 | 1,491 | 1,491 | 1,485 | 1,485 | -6 | -0.4 | 1,200 |
| 11/29 | 1,486 | 1,495 | 1,484 | 1,491 | +9 | +0.6 | 6,100 |
| 11/28 | 1,489 | 1,493 | 1,480 | 1,482 | -1 | -0.1 | 4,700 |
| 11/27 | 1,482 | 1,490 | 1,481 | 1,483 | +5 | +0.3 | 4,900 |
| 11/24 | 1,482 | 1,486 | 1,478 | 1,478 | -4 | -0.3 | 2,500 |
| 11/22 | 1,476 | 1,482 | 1,470 | 1,482 | +5 | +0.3 | 800 |
| 11/21 | 1,480 | 1,480 | 1,458 | 1,477 | -3 | -0.2 | 6,300 |
| 11/20 | 1,490 | 1,490 | 1,468 | 1,480 | 0 | 0.0 | 8,800 |
| 11/17 | 1,479 | 1,491 | 1,479 | 1,480 | -4 | -0.3 | 6,200 |
| 11/16 | 1,479 | 1,485 | 1,479 | 1,484 | +4 | +0.3 | 1,800 |
| 11/15 | 1,491 | 1,491 | 1,479 | 1,480 | -10 | -0.7 | 9,000 |
| 11/14 | 1,491 | 1,495 | 1,490 | 1,490 | +1 | +0.1 | 1,500 |
| 11/13 | 1,511 | 1,522 | 1,488 | 1,489 | -11 | -0.7 | 3,800 |
| 11/10 | 1,488 | 1,505 | 1,488 | 1,500 | +12 | +0.8 | 1,400 |
| 11/9 | 1,487 | 1,488 | 1,479 | 1,488 | +3 | +0.2 | 1,300 |
| 11/8 | 1,485 | 1,485 | 1,485 | 1,485 | +2 | +0.1 | 500 |
| 11/7 | 1,480 | 1,484 | 1,480 | 1,483 | +3 | +0.2 | 1,400 |
| 11/6 | 1,484 | 1,486 | 1,470 | 1,480 | +11 | +0.8 | 4,600 |
| 11/2 | 1,476 | 1,476 | 1,469 | 1,469 | +1 | +0.1 | 1,900 |
| 11/1 | 1,468 | 1,475 | 1,466 | 1,468 | +2 | +0.1 | 3,100 |
| 10/31 | 1,464 | 1,468 | 1,455 | 1,466 | +9 | +0.6 | 1,100 |
| 10/30 | 1,461 | 1,461 | 1,457 | 1,457 | -12 | -0.8 | 1,000 |
| 10/27 | 1,458 | 1,469 | 1,456 | 1,469 | +13 | +0.9 | 2,400 |
| 10/26 | 1,475 | 1,480 | 1,456 | 1,456 | -14 | -1.0 | 700 |
| 10/25 | 1,472 | 1,475 | 1,470 | 1,470 | -3 | -0.2 | 900 |
| 10/24 | 1,470 | 1,473 | 1,460 | 1,473 | 0 | 0.0 | 1,200 |
| 10/23 | 1,469 | 1,473 | 1,450 | 1,473 | -5 | -0.3 | 6,300 |
▶︎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
