6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,039.9
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 5,900 | 6,051 | 5,900 | 6,044 | -28 | -0.5 | 38,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,539 | 3,563 | 3,497 | 3,503 | -89 | -2.5 | 273,700 |
| 11/10 | 3,590 | 3,603 | 3,537 | 3,592 | +19 | +0.5 | 349,000 |
| 11/9 | 3,491 | 3,581 | 3,447 | 3,573 | +182 | +5.4 | 435,700 |
| 11/8 | 3,374 | 3,405 | 3,341 | 3,391 | +4 | +0.1 | 349,900 |
| 11/7 | 3,375 | 3,399 | 3,352 | 3,387 | -3 | -0.1 | 299,000 |
| 11/6 | 3,360 | 3,397 | 3,319 | 3,390 | +86 | +2.6 | 346,000 |
| 11/2 | 3,322 | 3,354 | 3,297 | 3,304 | -3 | -0.1 | 357,200 |
| 11/1 | 3,284 | 3,322 | 3,281 | 3,307 | +54 | +1.7 | 320,300 |
| 10/31 | 3,246 | 3,262 | 3,155 | 3,253 | -11 | -0.3 | 402,800 |
| 10/30 | 3,236 | 3,284 | 3,170 | 3,264 | -18 | -0.6 | 2,625,800 |
| 10/27 | 3,264 | 3,286 | 3,210 | 3,282 | +66 | +2.1 | 366,000 |
| 10/26 | 3,216 | 3,257 | 3,205 | 3,216 | -39 | -1.2 | 424,000 |
| 10/25 | 3,264 | 3,289 | 3,241 | 3,255 | +28 | +0.9 | 353,000 |
| 10/24 | 3,201 | 3,236 | 3,149 | 3,227 | +9 | +0.3 | 271,900 |
| 10/23 | 3,209 | 3,236 | 3,180 | 3,218 | -17 | -0.5 | 298,100 |
| 10/20 | 3,200 | 3,247 | 3,196 | 3,235 | +15 | +0.5 | 276,200 |
| 10/19 | 3,205 | 3,252 | 3,194 | 3,220 | -55 | -1.7 | 285,600 |
| 10/18 | 3,271 | 3,289 | 3,234 | 3,275 | +28 | +0.9 | 288,200 |
| 10/17 | 3,232 | 3,251 | 3,215 | 3,247 | +18 | +0.6 | 282,700 |
| 10/16 | 3,221 | 3,253 | 3,206 | 3,229 | -14 | -0.4 | 326,500 |
| 10/13 | 3,305 | 3,307 | 3,207 | 3,243 | -102 | -3.1 | 789,600 |
| 10/12 | 3,339 | 3,366 | 3,329 | 3,345 | +48 | +1.5 | 635,000 |
| 10/11 | 3,405 | 3,408 | 3,294 | 3,297 | -125 | -3.7 | 509,600 |
| 10/10 | 3,447 | 3,466 | 3,375 | 3,422 | -22 | -0.6 | 502,200 |
| 10/6 | 3,421 | 3,472 | 3,400 | 3,444 | +23 | +0.7 | 340,100 |
| 10/5 | 3,365 | 3,438 | 3,365 | 3,421 | +54 | +1.6 | 312,600 |
| 10/4 | 3,339 | 3,389 | 3,314 | 3,367 | +6 | +0.2 | 402,600 |
| 10/3 | 3,404 | 3,408 | 3,352 | 3,361 | -67 | -2.0 | 219,500 |
| 10/2 | 3,447 | 3,508 | 3,392 | 3,428 | -22 | -0.6 | 255,700 |
| 9/29 | 3,542 | 3,542 | 3,422 | 3,450 | -41 | -1.2 | 335,700 |
▶︎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
