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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,370 | 1,370 | 1,353 | 1,355 | -15 | -1.1 | 5,100 |
| 7/29 | 1,364 | 1,370 | 1,347 | 1,370 | +6 | +0.4 | 6,500 |
| 7/22 | 1,342 | 1,371 | 1,342 | 1,364 | +4 | +0.3 | 4,000 |
| 7/15 | 1,373 | 1,388 | 1,345 | 1,360 | +17 | +1.3 | 3,900 |
| 7/8 | 1,345 | 1,345 | 1,343 | 1,343 | 0 | 0.0 | 2,700 |
| 7/1 | 1,376 | 1,377 | 1,343 | 1,343 | -34 | -2.5 | 2,400 |
| 6/24 | 1,377 | 1,377 | 1,377 | 1,377 | +30 | +2.2 | 700 |
| 6/17 | 1,376 | 1,380 | 1,332 | 1,347 | -29 | -2.1 | 4,500 |
| 6/10 | 1,366 | 1,397 | 1,355 | 1,376 | +10 | +0.7 | 4,800 |
| 6/3 | 1,320 | 1,374 | 1,312 | 1,366 | -14 | -1.0 | 4,400 |
| 5/27 | 1,342 | 1,390 | 1,342 | 1,380 | +35 | +2.6 | 2,200 |
| 5/20 | 1,326 | 1,345 | 1,322 | 1,345 | +19 | +1.4 | 1,800 |
| 5/13 | 1,321 | 1,326 | 1,310 | 1,326 | -1 | -0.1 | 2,500 |
| 5/6 | 1,313 | 1,327 | 1,313 | 1,327 | +23 | +1.8 | 300 |
| 4/28 | 1,304 | 1,304 | 1,302 | 1,304 | -29 | -2.2 | 400 |
| 4/22 | 1,370 | 1,370 | 1,333 | 1,333 | -47 | -3.4 | 6,700 |
| 4/15 | 1,271 | 1,380 | 1,271 | 1,380 | +93 | +7.2 | 6,000 |
| 4/8 | 1,305 | 1,324 | 1,287 | 1,287 | -18 | -1.4 | 1,100 |
| 4/1 | 1,305 | 1,320 | 1,300 | 1,305 | 0 | 0.0 | 700 |
| 3/25 | 1,339 | 1,339 | 1,296 | 1,305 | +4 | +0.3 | 2,300 |
| 3/18 | 1,280 | 1,332 | 1,280 | 1,301 | +18 | +1.4 | 2,000 |
| 3/11 | 1,301 | 1,301 | 1,271 | 1,283 | -17 | -1.3 | 3,300 |
| 3/4 | 1,321 | 1,351 | 1,300 | 1,300 | -51 | -3.8 | 3,100 |
| 2/25 | 1,375 | 1,375 | 1,351 | 1,351 | +1 | +0.1 | 1,800 |
| 2/18 | 1,389 | 1,389 | 1,343 | 1,350 | -10 | -0.7 | 2,300 |
| 2/10 | 1,335 | 1,380 | 1,335 | 1,360 | +29 | +2.2 | 3,400 |
| 2/4 | 1,330 | 1,331 | 1,321 | 1,331 | -10 | -0.8 | 1,300 |
| 1/28 | 1,341 | 1,341 | 1,340 | 1,341 | 0 | 0.0 | 500 |
| 1/21 | 1,378 | 1,378 | 1,341 | 1,341 | -18 | -1.3 | 3,300 |
| 1/14 | 1,367 | 1,377 | 1,350 | 1,359 | +8 | +0.6 | 2,900 |
▶︎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
