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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,333 | 1,356 | 1,333 | 1,335 | -5 | -0.4 | 6,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,325 | 1,350 | 1,325 | 1,340 | +15 | +1.1 | 4,200 |
| 11/15 | 1,306 | 1,331 | 1,293 | 1,325 | +19 | +1.5 | 8,700 |
| 11/8 | 1,298 | 1,309 | 1,261 | 1,306 | +8 | +0.6 | 5,100 |
| 11/1 | 1,309 | 1,310 | 1,292 | 1,298 | -1 | -0.1 | 3,300 |
| 10/25 | 1,299 | 1,300 | 1,290 | 1,299 | +6 | +0.5 | 5,200 |
| 10/18 | 1,328 | 1,328 | 1,293 | 1,293 | -11 | -0.8 | 3,700 |
| 10/11 | 1,301 | 1,449 | 1,297 | 1,304 | +30 | +2.4 | 34,000 |
| 10/4 | 1,252 | 1,274 | 1,252 | 1,274 | -23 | -1.8 | 27,800 |
| 9/27 | 1,252 | 1,297 | 1,249 | 1,297 | +45 | +3.6 | 33,700 |
| 9/20 | 1,271 | 1,280 | 1,240 | 1,252 | -19 | -1.5 | 40,700 |
| 9/13 | 1,365 | 1,396 | 1,271 | 1,271 | -131 | -9.3 | 36,300 |
| 9/6 | 1,401 | 1,408 | 1,370 | 1,402 | 0 | 0.0 | 3,200 |
| 8/30 | 1,401 | 1,427 | 1,380 | 1,402 | +2 | +0.1 | 6,700 |
| 8/23 | 1,387 | 1,400 | 1,362 | 1,400 | 0 | 0.0 | 10,400 |
| 8/16 | 1,306 | 1,400 | 1,306 | 1,400 | +95 | +7.3 | 10,000 |
| 8/9 | 1,370 | 1,370 | 1,200 | 1,305 | -95 | -6.8 | 30,900 |
| 8/2 | 1,449 | 1,471 | 1,400 | 1,400 | -57 | -3.9 | 12,600 |
| 7/26 | 1,499 | 1,500 | 1,391 | 1,457 | -33 | -2.2 | 22,700 |
| 7/19 | 1,500 | 1,512 | 1,482 | 1,490 | -1 | -0.1 | 4,800 |
| 7/12 | 1,484 | 1,501 | 1,483 | 1,491 | +7 | +0.5 | 11,900 |
| 7/5 | 1,482 | 1,498 | 1,475 | 1,484 | +1 | +0.1 | 78,000 |
| 6/28 | 1,470 | 1,484 | 1,466 | 1,483 | +4 | +0.3 | 17,400 |
| 6/21 | 1,482 | 1,485 | 1,471 | 1,479 | +3 | +0.2 | 8,300 |
| 6/14 | 1,484 | 1,484 | 1,469 | 1,476 | -3 | -0.2 | 7,000 |
| 6/7 | 1,493 | 1,493 | 1,468 | 1,479 | -1 | -0.1 | 8,900 |
| 5/31 | 1,469 | 1,498 | 1,465 | 1,480 | +11 | +0.8 | 4,300 |
| 5/24 | 1,500 | 1,502 | 1,468 | 1,469 | -31 | -2.1 | 18,900 |
| 5/17 | 1,521 | 1,528 | 1,498 | 1,500 | -27 | -1.8 | 16,200 |
| 5/10 | 1,531 | 1,534 | 1,520 | 1,527 | -7 | -0.5 | 6,400 |
| 5/2 | 1,525 | 1,534 | 1,520 | 1,534 | +9 | +0.6 | 3,900 |
▶︎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
