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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,330 | 1,342 | 1,325 | 1,338 | -4 | -0.3 | 11,900 |
| 2/24 | 1,334 | 1,347 | 1,329 | 1,342 | +10 | +0.8 | 8,200 |
| 2/17 | 1,343 | 1,355 | 1,305 | 1,332 | -9 | -0.7 | 17,000 |
| 2/10 | 1,350 | 1,350 | 1,335 | 1,341 | +10 | +0.8 | 1,800 |
| 2/3 | 1,348 | 1,365 | 1,330 | 1,331 | -9 | -0.7 | 6,600 |
| 1/27 | 1,328 | 1,359 | 1,326 | 1,340 | +12 | +0.9 | 5,200 |
| 1/20 | 1,325 | 1,333 | 1,324 | 1,328 | +3 | +0.2 | 6,200 |
| 1/13 | 1,316 | 1,336 | 1,308 | 1,325 | +19 | +1.5 | 4,200 |
| 1/6 | 1,329 | 1,329 | 1,305 | 1,306 | +1 | +0.1 | 2,100 |
| 12/30 | 1,315 | 1,333 | 1,297 | 1,305 | -5 | -0.4 | 4,400 |
| 12/23 | 1,355 | 1,355 | 1,307 | 1,310 | -2 | -0.2 | 2,400 |
| 12/16 | 1,305 | 1,365 | 1,305 | 1,312 | -48 | -3.5 | 5,100 |
| 12/9 | 1,304 | 1,382 | 1,304 | 1,360 | +56 | +4.3 | 6,500 |
| 12/2 | 1,307 | 1,319 | 1,303 | 1,304 | 0 | 0.0 | 2,900 |
| 11/25 | 1,310 | 1,320 | 1,294 | 1,304 | +4 | +0.3 | 8,300 |
| 11/18 | 1,302 | 1,303 | 1,300 | 1,300 | -19 | -1.4 | 4,300 |
| 11/11 | 1,302 | 1,319 | 1,281 | 1,319 | +9 | +0.7 | 3,600 |
| 11/4 | 1,310 | 1,314 | 1,298 | 1,310 | +9 | +0.7 | 1,700 |
| 10/28 | 1,310 | 1,310 | 1,287 | 1,301 | +3 | +0.2 | 5,000 |
| 10/21 | 1,332 | 1,338 | 1,297 | 1,298 | -13 | -1.0 | 4,300 |
| 10/14 | 1,337 | 1,340 | 1,300 | 1,311 | -16 | -1.2 | 5,500 |
| 10/7 | 1,337 | 1,337 | 1,310 | 1,327 | -10 | -0.8 | 5,900 |
| 9/30 | 1,360 | 1,360 | 1,335 | 1,337 | -24 | -1.8 | 3,200 |
| 9/22 | 1,371 | 1,371 | 1,361 | 1,361 | -9 | -0.7 | 700 |
| 9/16 | 1,344 | 1,370 | 1,344 | 1,370 | +26 | +1.9 | 4,400 |
| 9/9 | 1,376 | 1,376 | 1,344 | 1,344 | -7 | -0.5 | 4,200 |
| 9/2 | 1,378 | 1,390 | 1,342 | 1,351 | -5 | -0.4 | 3,100 |
| 8/26 | 1,387 | 1,387 | 1,351 | 1,356 | -17 | -1.2 | 3,900 |
| 8/19 | 1,370 | 1,389 | 1,350 | 1,373 | +3 | +0.2 | 9,400 |
| 8/12 | 1,370 | 1,385 | 1,363 | 1,370 | +15 | +1.1 | 1,900 |
▶︎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
