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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,394 | 1,395 | 1,349 | 1,351 | -13 | -1.0 | 3,700 |
| 12/30 | 1,336 | 1,364 | 1,336 | 1,364 | -1 | -0.1 | 3,800 |
| 12/24 | 1,327 | 1,369 | 1,322 | 1,365 | +25 | +1.9 | 6,200 |
| 12/17 | 1,370 | 1,399 | 1,328 | 1,340 | -35 | -2.6 | 4,000 |
| 12/10 | 1,378 | 1,400 | 1,355 | 1,375 | -5 | -0.4 | 20,500 |
| 12/3 | 1,373 | 1,400 | 1,350 | 1,380 | +7 | +0.5 | 2,300 |
| 11/26 | 1,380 | 1,424 | 1,373 | 1,373 | +13 | +1.0 | 5,700 |
| 11/19 | 1,369 | 1,369 | 1,343 | 1,360 | +15 | +1.1 | 4,800 |
| 11/12 | 1,354 | 1,375 | 1,320 | 1,345 | -9 | -0.7 | 7,400 |
| 11/5 | 1,390 | 1,400 | 1,350 | 1,354 | -27 | -2.0 | 4,000 |
| 10/29 | 1,400 | 1,400 | 1,381 | 1,381 | -18 | -1.3 | 200 |
| 10/22 | 1,400 | 1,410 | 1,388 | 1,399 | +12 | +0.9 | 2,900 |
| 10/15 | 1,365 | 1,419 | 1,350 | 1,387 | +7 | +0.5 | 8,100 |
| 10/8 | 1,430 | 1,430 | 1,367 | 1,380 | -30 | -2.1 | 2,800 |
| 10/1 | 1,394 | 1,410 | 1,394 | 1,410 | +16 | +1.2 | 1,400 |
| 9/24 | 1,336 | 1,394 | 1,336 | 1,394 | +32 | +2.4 | 3,300 |
| 9/17 | 1,338 | 1,395 | 1,325 | 1,362 | +17 | +1.3 | 5,900 |
| 9/10 | 1,329 | 1,348 | 1,325 | 1,345 | +25 | +1.9 | 5,000 |
| 9/3 | 1,334 | 1,347 | 1,306 | 1,320 | -29 | -2.2 | 3,400 |
| 8/27 | 1,311 | 1,370 | 1,305 | 1,349 | +39 | +3.0 | 9,200 |
| 8/20 | 1,340 | 1,369 | 1,310 | 1,310 | -31 | -2.3 | 5,700 |
| 8/13 | 1,337 | 1,369 | 1,337 | 1,341 | +4 | +0.3 | 3,400 |
| 8/6 | 1,341 | 1,365 | 1,332 | 1,337 | -8 | -0.6 | 2,500 |
| 7/30 | 1,381 | 1,385 | 1,340 | 1,345 | -35 | -2.5 | 5,400 |
| 7/21 | 1,420 | 1,420 | 1,380 | 1,380 | -38 | -2.7 | 1,700 |
| 7/16 | 1,393 | 1,420 | 1,393 | 1,418 | +25 | +1.8 | 3,100 |
| 7/9 | 1,400 | 1,400 | 1,363 | 1,393 | +16 | +1.2 | 1,500 |
| 7/2 | 1,428 | 1,428 | 1,377 | 1,377 | -49 | -3.4 | 5,000 |
| 6/25 | 1,414 | 1,426 | 1,380 | 1,426 | +26 | +1.9 | 1,800 |
| 6/18 | 1,399 | 1,400 | 1,390 | 1,400 | +6 | +0.4 | 2,800 |
▶︎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
