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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,600 | 1,620 | 1,583 | 1,590 | +10 | +0.6 | 9,800 |
| 9/22 | 1,594 | 1,647 | 1,560 | 1,580 | +22 | +1.4 | 27,500 |
| 9/15 | 1,532 | 1,600 | 1,529 | 1,558 | +36 | +2.4 | 22,900 |
| 9/8 | 1,553 | 1,577 | 1,520 | 1,522 | 0 | 0.0 | 15,800 |
| 9/1 | 1,467 | 1,530 | 1,462 | 1,522 | +58 | +4.0 | 21,700 |
| 8/25 | 1,452 | 1,465 | 1,437 | 1,464 | +19 | +1.3 | 10,900 |
| 8/18 | 1,516 | 1,516 | 1,401 | 1,445 | -45 | -3.0 | 17,700 |
| 8/10 | 1,423 | 1,500 | 1,423 | 1,490 | +60 | +4.2 | 23,400 |
| 8/4 | 1,439 | 1,444 | 1,422 | 1,430 | 0 | 0.0 | 13,700 |
| 7/28 | 1,440 | 1,447 | 1,427 | 1,430 | -8 | -0.6 | 19,700 |
| 7/21 | 1,439 | 1,439 | 1,427 | 1,438 | +10 | +0.7 | 5,500 |
| 7/14 | 1,448 | 1,448 | 1,406 | 1,428 | -21 | -1.5 | 12,600 |
| 7/7 | 1,454 | 1,470 | 1,431 | 1,449 | +12 | +0.8 | 27,200 |
| 6/30 | 1,420 | 1,459 | 1,420 | 1,437 | +6 | +0.4 | 11,900 |
| 6/23 | 1,429 | 1,455 | 1,413 | 1,431 | +2 | +0.1 | 12,700 |
| 6/16 | 1,410 | 1,434 | 1,410 | 1,429 | +19 | +1.4 | 13,300 |
| 6/9 | 1,413 | 1,424 | 1,406 | 1,410 | -3 | -0.2 | 6,300 |
| 6/2 | 1,404 | 1,418 | 1,403 | 1,413 | +9 | +0.6 | 5,200 |
| 5/26 | 1,397 | 1,438 | 1,397 | 1,404 | +8 | +0.6 | 12,800 |
| 5/19 | 1,401 | 1,409 | 1,393 | 1,396 | +2 | +0.1 | 14,400 |
| 5/12 | 1,368 | 1,395 | 1,368 | 1,394 | +27 | +2.0 | 6,100 |
| 5/2 | 1,366 | 1,375 | 1,362 | 1,367 | +1 | +0.1 | 3,000 |
| 4/28 | 1,370 | 1,373 | 1,346 | 1,366 | -4 | -0.3 | 4,800 |
| 4/21 | 1,341 | 1,380 | 1,325 | 1,370 | +41 | +3.1 | 9,300 |
| 4/14 | 1,330 | 1,380 | 1,316 | 1,329 | -1 | -0.1 | 10,200 |
| 4/7 | 1,315 | 1,332 | 1,315 | 1,330 | +18 | +1.4 | 2,500 |
| 3/31 | 1,321 | 1,324 | 1,310 | 1,312 | -9 | -0.7 | 12,700 |
| 3/24 | 1,339 | 1,339 | 1,302 | 1,321 | +1 | +0.1 | 3,500 |
| 3/17 | 1,349 | 1,350 | 1,319 | 1,320 | -15 | -1.1 | 5,700 |
| 3/10 | 1,338 | 1,349 | 1,331 | 1,335 | -3 | -0.2 | 5,300 |
▶︎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
