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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,285 | 1,320 | 1,271 | 1,286 | +1 | +0.1 | 6,100 |
| 11/6 | 1,350 | 1,350 | 1,280 | 1,285 | -17 | -1.3 | 1,700 |
| 10/30 | 1,310 | 1,310 | 1,302 | 1,302 | +2 | +0.2 | 600 |
| 10/23 | 1,330 | 1,340 | 1,300 | 1,300 | -30 | -2.3 | 3,400 |
| 10/16 | 1,362 | 1,362 | 1,314 | 1,330 | +25 | +1.9 | 3,700 |
| 10/9 | 1,300 | 1,310 | 1,300 | 1,305 | +5 | +0.4 | 1,600 |
| 10/2 | 1,333 | 1,355 | 1,300 | 1,300 | -21 | -1.6 | 4,000 |
| 9/25 | 1,373 | 1,373 | 1,321 | 1,321 | +8 | +0.6 | 2,000 |
| 9/18 | 1,315 | 1,350 | 1,290 | 1,313 | -2 | -0.2 | 4,300 |
| 9/11 | 1,346 | 1,354 | 1,315 | 1,315 | -21 | -1.6 | 1,000 |
| 9/4 | 1,329 | 1,336 | 1,305 | 1,336 | +36 | +2.8 | 1,500 |
| 8/28 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3 | 2,200 |
| 8/21 | 1,352 | 1,380 | 1,301 | 1,330 | -50 | -3.6 | 2,800 |
| 8/14 | 1,312 | 1,380 | 1,307 | 1,380 | +8 | +0.6 | 2,000 |
| 8/7 | 1,305 | 1,372 | 1,305 | 1,372 | +68 | +5.2 | 1,500 |
| 7/31 | 1,304 | 1,304 | 1,304 | 1,304 | -46 | -3.4 | 100 |
| 7/22 | 1,400 | 1,400 | 1,314 | 1,350 | -9 | -0.7 | 1,800 |
| 7/17 | 1,355 | 1,450 | 1,300 | 1,359 | +3 | +0.2 | 2,100 |
| 7/10 | 1,355 | 1,356 | 1,355 | 1,356 | +4 | +0.3 | 300 |
| 7/3 | 1,361 | 1,366 | 1,352 | 1,352 | -65 | -4.6 | 900 |
| 6/26 | 1,420 | 1,420 | 1,351 | 1,417 | +57 | +4.2 | 1,400 |
| 6/19 | 1,441 | 1,441 | 1,360 | 1,360 | -21 | -1.5 | 3,600 |
| 6/12 | 1,429 | 1,446 | 1,376 | 1,381 | -48 | -3.4 | 4,300 |
| 6/5 | 1,448 | 1,450 | 1,429 | 1,429 | +2 | +0.1 | 3,200 |
| 5/29 | 1,420 | 1,427 | 1,390 | 1,427 | +7 | +0.5 | 700 |
| 5/22 | 1,340 | 1,420 | 1,340 | 1,420 | 0 | 0.0 | 4,000 |
| 5/15 | 1,400 | 1,420 | 1,400 | 1,420 | +59 | +4.3 | 800 |
| 5/8 | 1,370 | 1,370 | 1,324 | 1,361 | ー | ー | 300 |
| 5/1 | ー | ー | ー | 1,340 | ー | ー | 0 |
| 4/24 | 1,461 | 1,461 | 1,340 | 1,340 | -31 | -2.3 | 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
