6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,030.8
円
(10:46)
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 |
|---|---|
| 6,259 (24/12/11) | 3,468 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,259 (24/12/11) | 3,468 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,030 | 6,054 | 5,993 | 6,028 | -5 | -0.1 | 51,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 6,059 | 6,110 | 6,011 | 6,033 | -26 | -0.4 | 155,700 |
| 12/16 | 6,250 | 6,258 | 6,059 | 6,059 | -145 | -2.3 | 192,800 |
| 12/13 | 6,132 | 6,242 | 6,132 | 6,204 | +14 | +0.2 | 203,800 |
| 12/12 | 6,219 | 6,229 | 6,106 | 6,190 | +24 | +0.4 | 182,400 |
| 12/11 | 6,083 | 6,259 | 6,083 | 6,166 | +104 | +1.7 | 216,200 |
| 12/10 | 6,030 | 6,062 | 5,970 | 6,062 | +76 | +1.3 | 136,500 |
| 12/9 | 5,977 | 6,029 | 5,957 | 5,986 | +9 | +0.2 | 172,500 |
| 12/6 | 5,974 | 6,006 | 5,926 | 5,977 | +2 | +0.0 | 154,000 |
| 12/5 | 6,000 | 6,014 | 5,884 | 5,975 | -46 | -0.8 | 164,100 |
| 12/4 | 6,033 | 6,100 | 5,997 | 6,021 | -12 | -0.2 | 158,400 |
| 12/3 | 5,835 | 6,110 | 5,835 | 6,033 | +209 | +3.6 | 279,700 |
| 12/2 | 5,805 | 5,834 | 5,739 | 5,824 | -46 | -0.8 | 189,500 |
| 11/29 | 5,894 | 5,914 | 5,839 | 5,870 | -22 | -0.4 | 114,000 |
| 11/28 | 5,874 | 5,896 | 5,839 | 5,892 | +5 | +0.1 | 100,600 |
| 11/27 | 5,918 | 5,930 | 5,795 | 5,887 | -33 | -0.6 | 124,500 |
| 11/26 | 5,900 | 6,021 | 5,812 | 5,920 | -6 | -0.1 | 154,600 |
| 11/25 | 6,000 | 6,108 | 5,926 | 5,926 | -44 | -0.7 | 276,100 |
| 11/22 | 5,836 | 6,018 | 5,800 | 5,970 | +152 | +2.6 | 212,600 |
| 11/21 | 5,870 | 5,870 | 5,760 | 5,818 | -19 | -0.3 | 119,500 |
| 11/20 | 5,830 | 5,900 | 5,800 | 5,837 | -42 | -0.7 | 126,600 |
| 11/19 | 5,885 | 5,939 | 5,812 | 5,879 | +15 | +0.3 | 158,200 |
| 11/18 | 5,810 | 5,943 | 5,808 | 5,864 | +24 | +0.4 | 222,100 |
| 11/15 | 5,894 | 5,898 | 5,800 | 5,840 | -22 | -0.4 | 133,200 |
| 11/14 | 5,782 | 5,904 | 5,739 | 5,862 | +107 | +1.9 | 223,200 |
| 11/13 | 5,706 | 5,760 | 5,656 | 5,755 | +21 | +0.4 | 154,600 |
| 11/12 | 5,655 | 5,800 | 5,602 | 5,734 | +124 | +2.2 | 220,000 |
| 11/11 | 5,550 | 5,776 | 5,479 | 5,610 | +60 | +1.1 | 330,100 |
| 11/8 | 5,657 | 5,670 | 5,474 | 5,550 | -84 | -1.5 | 296,700 |
| 11/7 | 5,600 | 5,659 | 5,542 | 5,634 | +101 | +1.8 | 305,100 |
| 11/6 | 5,545 | 5,595 | 5,460 | 5,533 | +12 | +0.2 | 370,000 |
▶︎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
