！決算発表予定日 2024/05/14
6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
3,867.9
円
(11:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,955 (24/03/26) | 3,149 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,955 (24/03/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,906 | 3,918 | 3,834 | 3,877 | -48 | -1.2 | 29,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,893 | 3,930 | 3,879 | 3,925 | +32 | +0.8 | 140,800 |
| 4/30 | 3,850 | 3,904 | 3,826 | 3,893 | +93 | +2.5 | 121,400 |
| 4/26 | 3,738 | 3,806 | 3,710 | 3,800 | +55 | +1.5 | 140,600 |
| 4/25 | 3,780 | 3,785 | 3,730 | 3,745 | -45 | -1.2 | 103,400 |
| 4/24 | 3,751 | 3,796 | 3,721 | 3,790 | +54 | +1.5 | 99,600 |
| 4/23 | 3,755 | 3,760 | 3,706 | 3,736 | +11 | +0.3 | 79,000 |
| 4/22 | 3,715 | 3,736 | 3,695 | 3,725 | +78 | +2.1 | 104,000 |
| 4/19 | 3,672 | 3,698 | 3,578 | 3,647 | +17 | +0.5 | 192,100 |
| 4/18 | 3,596 | 3,670 | 3,550 | 3,630 | +87 | +2.5 | 140,200 |
| 4/17 | 3,590 | 3,658 | 3,468 | 3,543 | -86 | -2.4 | 191,000 |
| 4/16 | 3,744 | 3,757 | 3,622 | 3,629 | -158 | -4.2 | 129,400 |
| 4/15 | 3,751 | 3,810 | 3,741 | 3,787 | +1 | +0.0 | 88,300 |
| 4/12 | 3,759 | 3,786 | 3,741 | 3,786 | +46 | +1.2 | 67,900 |
| 4/11 | 3,700 | 3,760 | 3,674 | 3,740 | -11 | -0.3 | 104,200 |
| 4/10 | 3,766 | 3,781 | 3,733 | 3,751 | +12 | +0.3 | 109,800 |
| 4/9 | 3,750 | 3,762 | 3,716 | 3,739 | -16 | -0.4 | 96,700 |
| 4/8 | 3,709 | 3,758 | 3,695 | 3,755 | +60 | +1.6 | 94,300 |
| 4/5 | 3,697 | 3,712 | 3,642 | 3,695 | -37 | -1.0 | 88,100 |
| 4/4 | 3,729 | 3,735 | 3,702 | 3,732 | +27 | +0.7 | 119,400 |
| 4/3 | 3,705 | 3,708 | 3,659 | 3,705 | 0 | 0.0 | 147,400 |
| 4/2 | 3,796 | 3,796 | 3,698 | 3,705 | -82 | -2.2 | 148,400 |
| 4/1 | 3,793 | 3,824 | 3,751 | 3,787 | -6 | -0.2 | 102,700 |
| 3/29 | 3,764 | 3,798 | 3,740 | 3,793 | +45 | +1.2 | 147,100 |
| 3/28 | 3,852 | 3,852 | 3,748 | 3,748 | -140 | -3.6 | 354,400 |
| 3/27 | 3,950 | 3,954 | 3,885 | 3,888 | -49 | -1.2 | 453,300 |
| 3/26 | 3,874 | 3,955 | 3,855 | 3,937 | +75 | +1.9 | 369,600 |
| 3/25 | 3,900 | 3,910 | 3,851 | 3,862 | -7 | -0.2 | 330,100 |
| 3/22 | 3,869 | 3,899 | 3,841 | 3,869 | +16 | +0.4 | 266,700 |
| 3/21 | 3,925 | 3,925 | 3,845 | 3,853 | -24 | -0.6 | 272,900 |
| 3/19 | 3,837 | 3,877 | 3,824 | 3,877 | +11 | +0.3 | 207,800 |
▶︎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