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20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) | 1,368 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,718 (24/02/13) | 1,497 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,525 | 1,534 | 1,520 | 1,534 | +9 | +0.6 | 4,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,531 | 1,553 | 1,516 | 1,525 | +8 | +0.5 | 9,500 |
| 4/19 | 1,541 | 1,541 | 1,510 | 1,517 | -26 | -1.7 | 14,900 |
| 4/12 | 1,688 | 1,710 | 1,504 | 1,543 | -129 | -7.7 | 49,100 |
| 4/5 | 1,670 | 1,690 | 1,669 | 1,672 | 0 | 0.0 | 6,100 |
| 3/29 | 1,663 | 1,696 | 1,644 | 1,672 | +6 | +0.4 | 13,800 |
| 3/22 | 1,654 | 1,673 | 1,640 | 1,666 | +25 | +1.5 | 12,000 |
| 3/15 | 1,665 | 1,665 | 1,641 | 1,641 | -23 | -1.4 | 15,800 |
| 3/8 | 1,653 | 1,670 | 1,644 | 1,664 | -6 | -0.4 | 11,300 |
| 3/1 | 1,675 | 1,680 | 1,646 | 1,670 | -5 | -0.3 | 41,900 |
| 2/22 | 1,682 | 1,700 | 1,674 | 1,675 | -6 | -0.4 | 6,500 |
| 2/16 | 1,690 | 1,718 | 1,639 | 1,681 | -6 | -0.4 | 37,800 |
| 2/9 | 1,580 | 1,688 | 1,566 | 1,687 | +108 | +6.8 | 66,500 |
| 2/2 | 1,614 | 1,634 | 1,579 | 1,579 | -29 | -1.8 | 25,200 |
| 1/26 | 1,599 | 1,620 | 1,580 | 1,608 | +10 | +0.6 | 13,600 |
| 1/19 | 1,598 | 1,625 | 1,547 | 1,598 | +42 | +2.7 | 32,200 |
| 1/12 | 1,524 | 1,599 | 1,520 | 1,556 | +28 | +1.8 | 31,400 |
| 1/5 | 1,497 | 1,528 | 1,497 | 1,528 | +39 | +2.6 | 8,300 |
| 12/29 | 1,493 | 1,496 | 1,480 | 1,489 | -1 | -0.1 | 19,800 |
| 12/22 | 1,480 | 1,500 | 1,471 | 1,490 | +19 | +1.3 | 26,200 |
| 12/15 | 1,500 | 1,509 | 1,471 | 1,471 | -29 | -1.9 | 15,500 |
| 12/8 | 1,500 | 1,509 | 1,490 | 1,500 | +5 | +0.3 | 17,700 |
| 12/1 | 1,482 | 1,500 | 1,480 | 1,495 | +17 | +1.2 | 20,000 |
| 11/24 | 1,490 | 1,490 | 1,458 | 1,478 | -2 | -0.1 | 18,400 |
| 11/17 | 1,511 | 1,522 | 1,479 | 1,480 | -20 | -1.3 | 22,300 |
| 11/10 | 1,484 | 1,505 | 1,470 | 1,500 | +31 | +2.1 | 9,200 |
| 11/2 | 1,461 | 1,476 | 1,455 | 1,469 | 0 | 0.0 | 7,100 |
| 10/27 | 1,469 | 1,480 | 1,450 | 1,469 | -9 | -0.6 | 11,500 |
| 10/20 | 1,500 | 1,500 | 1,470 | 1,478 | -24 | -1.6 | 15,800 |
| 10/13 | 1,543 | 1,570 | 1,497 | 1,502 | -21 | -1.4 | 40,400 |
| 10/6 | 1,614 | 1,614 | 1,495 | 1,523 | -67 | -4.2 | 24,600 |
▶︎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