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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,333 | 1,447 | 1,299 | 1,371 | +1 | +0.1 | 4,500 |
| 4/10 | 1,350 | 1,400 | 1,350 | 1,370 | +60 | +4.6 | 800 |
| 4/3 | 1,323 | 1,323 | 1,310 | 1,310 | -70 | -5.1 | 200 |
| 3/27 | 1,380 | 1,380 | 1,324 | 1,380 | +60 | +4.6 | 1,900 |
| 3/19 | 1,323 | 1,348 | 1,290 | 1,320 | +4 | +0.3 | 2,800 |
| 3/13 | 1,501 | 1,501 | 1,316 | 1,316 | -222 | -14.4 | 5,200 |
| 3/6 | 1,440 | 1,538 | 1,440 | 1,538 | +57 | +3.9 | 1,900 |
| 2/28 | 1,551 | 1,575 | 1,481 | 1,481 | -94 | -6.0 | 2,200 |
| 2/21 | 1,590 | 1,595 | 1,551 | 1,575 | -14 | -0.9 | 4,000 |
| 2/14 | 1,550 | 1,589 | 1,550 | 1,589 | +39 | +2.5 | 1,700 |
| 2/7 | 1,540 | 1,566 | 1,535 | 1,550 | -7 | -0.5 | 8,000 |
| 1/31 | 1,578 | 1,580 | 1,557 | 1,557 | -37 | -2.3 | 5,500 |
| 1/24 | 1,584 | 1,598 | 1,573 | 1,594 | +24 | +1.5 | 1,500 |
| 1/17 | 1,575 | 1,598 | 1,570 | 1,570 | -22 | -1.4 | 10,100 |
| 1/10 | 1,560 | 1,592 | 1,552 | 1,592 | +32 | +2.1 | 8,600 |
| 12/30 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.7 | 100 |
| 12/27 | 1,560 | 1,575 | 1,527 | 1,550 | -10 | -0.6 | 13,900 |
| 12/20 | 1,590 | 1,596 | 1,560 | 1,560 | -15 | -1.0 | 6,600 |
| 12/13 | 1,576 | 1,598 | 1,565 | 1,575 | -1 | -0.1 | 11,200 |
| 12/6 | 1,576 | 1,576 | 1,576 | 1,576 | -14 | -0.9 | 400 |
| 11/29 | 1,583 | 1,600 | 1,535 | 1,590 | -9 | -0.6 | 5,500 |
| 11/22 | 1,580 | 1,600 | 1,580 | 1,599 | -1 | -0.1 | 3,400 |
| 11/15 | 1,600 | 1,600 | 1,570 | 1,600 | 0 | 0.0 | 2,600 |
| 11/8 | 1,530 | 1,600 | 1,520 | 1,600 | +70 | +4.6 | 5,400 |
| 11/1 | 1,505 | 1,530 | 1,500 | 1,530 | +23 | +1.5 | 3,400 |
| 10/25 | 1,549 | 1,549 | 1,494 | 1,507 | -18 | -1.2 | 9,900 |
| 10/18 | 1,550 | 1,560 | 1,520 | 1,525 | -23 | -1.5 | 3,100 |
| 10/11 | 1,540 | 1,564 | 1,512 | 1,548 | -6 | -0.4 | 6,000 |
| 10/4 | 1,584 | 1,584 | 1,528 | 1,554 | -30 | -1.9 | 5,100 |
| 9/27 | 1,620 | 1,620 | 1,559 | 1,584 | -33 | -2.0 | 2,200 |
▶︎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
