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 | 1,335 | -5 | -0.4 | 4,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,360 | 1,394 | 1,360 | 1,394 | +39 | +2.9 | 4,500 |
| 6/4 | 1,346 | 1,370 | 1,346 | 1,355 | -41 | -2.9 | 3,500 |
| 5/28 | 1,369 | 1,396 | 1,365 | 1,396 | +27 | +2.0 | 1,700 |
| 5/21 | 1,440 | 1,440 | 1,350 | 1,369 | -73 | -5.1 | 5,600 |
| 5/14 | 1,410 | 1,442 | 1,409 | 1,442 | +32 | +2.3 | 1,800 |
| 5/7 | 1,406 | 1,411 | 1,406 | 1,410 | -22 | -1.5 | 1,400 |
| 4/30 | 1,430 | 1,432 | 1,430 | 1,432 | +5 | +0.4 | 500 |
| 4/23 | 1,428 | 1,455 | 1,427 | 1,427 | +5 | +0.4 | 1,600 |
| 4/16 | 1,423 | 1,467 | 1,419 | 1,422 | +10 | +0.7 | 6,300 |
| 4/9 | 1,435 | 1,435 | 1,412 | 1,412 | -23 | -1.6 | 800 |
| 4/2 | 1,450 | 1,465 | 1,420 | 1,435 | -15 | -1.0 | 2,800 |
| 3/26 | 1,450 | 1,450 | 1,414 | 1,450 | +26 | +1.8 | 3,100 |
| 3/19 | 1,436 | 1,436 | 1,396 | 1,424 | -12 | -0.8 | 4,000 |
| 3/12 | 1,400 | 1,436 | 1,380 | 1,436 | +35 | +2.5 | 4,800 |
| 3/5 | 1,400 | 1,697 | 1,395 | 1,401 | +1 | +0.1 | 9,300 |
| 2/26 | 1,370 | 1,421 | 1,361 | 1,400 | +60 | +4.5 | 3,300 |
| 2/19 | 1,396 | 1,396 | 1,335 | 1,340 | -12 | -0.9 | 5,400 |
| 2/12 | 1,339 | 1,397 | 1,339 | 1,352 | +22 | +1.7 | 3,800 |
| 2/5 | 1,318 | 1,341 | 1,315 | 1,330 | +12 | +0.9 | 1,600 |
| 1/29 | 1,339 | 1,339 | 1,315 | 1,318 | 0 | 0.0 | 2,500 |
| 1/22 | 1,320 | 1,350 | 1,302 | 1,318 | -42 | -3.1 | 5,200 |
| 1/15 | 1,300 | 1,360 | 1,300 | 1,360 | +61 | +4.7 | 4,500 |
| 1/8 | 1,300 | 1,300 | 1,281 | 1,299 | -2 | -0.2 | 1,600 |
| 12/30 | 1,298 | 1,301 | 1,297 | 1,301 | +1 | +0.1 | 10,100 |
| 12/25 | 1,380 | 1,380 | 1,294 | 1,300 | -7 | -0.5 | 6,500 |
| 12/18 | 1,335 | 1,395 | 1,303 | 1,307 | -24 | -1.8 | 2,300 |
| 12/11 | 1,300 | 1,422 | 1,300 | 1,331 | +41 | +3.2 | 17,200 |
| 12/4 | 1,285 | 1,320 | 1,285 | 1,290 | +5 | +0.4 | 9,600 |
| 11/27 | 1,300 | 1,300 | 1,285 | 1,285 | -10 | -0.8 | 3,400 |
| 11/20 | 1,288 | 1,295 | 1,288 | 1,295 | +9 | +0.7 | 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
