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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,333 | 1,356 | 1,333 | 1,340 | 0 | 0.0 | 4,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,612 | 1,617 | 1,585 | 1,617 | +17 | +1.1 | 700 |
| 9/13 | 1,528 | 1,600 | 1,501 | 1,600 | +70 | +4.6 | 1,300 |
| 9/6 | 1,511 | 1,530 | 1,501 | 1,530 | +19 | +1.3 | 2,800 |
| 8/30 | 1,560 | 1,580 | 1,511 | 1,511 | -64 | -4.1 | 3,300 |
| 8/23 | 1,621 | 1,649 | 1,569 | 1,575 | -46 | -2.8 | 5,100 |
| 8/16 | 1,610 | 1,650 | 1,610 | 1,621 | -19 | -1.2 | 900 |
| 8/9 | 1,635 | 1,650 | 1,631 | 1,640 | -20 | -1.2 | 900 |
| 8/2 | 1,650 | 1,660 | 1,640 | 1,660 | +10 | +0.6 | 4,000 |
| 7/26 | 1,654 | 1,690 | 1,620 | 1,650 | +30 | +1.9 | 1,500 |
| 7/19 | 1,699 | 1,699 | 1,620 | 1,620 | -79 | -4.7 | 2,700 |
| 7/12 | 1,626 | 1,700 | 1,621 | 1,699 | +85 | +5.3 | 5,200 |
| 7/5 | 1,650 | 1,650 | 1,614 | 1,614 | -6 | -0.4 | 1,400 |
| 6/28 | 1,605 | 1,620 | 1,605 | 1,620 | +10 | +0.6 | 1,400 |
| 6/21 | 1,680 | 1,680 | 1,609 | 1,610 | -90 | -5.3 | 4,600 |
| 6/14 | 1,700 | 1,700 | 1,640 | 1,700 | +65 | +4.0 | 3,700 |
| 6/7 | 1,631 | 1,643 | 1,584 | 1,635 | +5 | +0.3 | 2,400 |
| 5/31 | 1,640 | 1,650 | 1,630 | 1,630 | -10 | -0.6 | 3,400 |
| 5/24 | 1,689 | 1,689 | 1,640 | 1,640 | -20 | -1.2 | 3,200 |
| 5/17 | 1,681 | 1,690 | 1,655 | 1,660 | -11 | -0.7 | 2,000 |
| 5/10 | 1,716 | 1,716 | 1,671 | 1,671 | -5 | -0.3 | 1,600 |
| 4/26 | 1,690 | 1,694 | 1,676 | 1,676 | -3 | -0.2 | 2,000 |
| 4/19 | 1,727 | 1,727 | 1,661 | 1,679 | -8 | -0.5 | 5,900 |
| 4/12 | 1,794 | 1,886 | 1,682 | 1,687 | -63 | -3.6 | 22,800 |
| 4/5 | 1,790 | 1,800 | 1,724 | 1,750 | -50 | -2.8 | 3,100 |
| 3/29 | 1,760 | 1,820 | 1,685 | 1,800 | +40 | +2.3 | 3,200 |
| 3/22 | 1,759 | 1,800 | 1,757 | 1,760 | +41 | +2.4 | 2,600 |
| 3/15 | 1,656 | 1,780 | 1,655 | 1,719 | +39 | +2.3 | 2,700 |
| 3/8 | 1,766 | 1,766 | 1,680 | 1,680 | -84 | -4.8 | 3,500 |
| 3/1 | 1,800 | 1,800 | 1,726 | 1,764 | ー | ー | 1,400 |
▶︎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
