6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,054.2
円
取引時間外
(15:24)
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 | 6,072 | 5,993 | 6,072 | +39 | +0.7 | 153,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 4,910 | 4,911 | 4,820 | 4,890 | +25 | +0.5 | 147,600 |
| 9/18 | 4,752 | 4,872 | 4,752 | 4,865 | +154 | +3.3 | 120,400 |
| 9/17 | 4,704 | 4,742 | 4,666 | 4,711 | +4 | +0.1 | 240,700 |
| 9/13 | 4,771 | 4,789 | 4,707 | 4,707 | -64 | -1.3 | 129,000 |
| 9/12 | 4,738 | 4,798 | 4,725 | 4,771 | +103 | +2.2 | 139,600 |
| 9/11 | 4,644 | 4,684 | 4,633 | 4,668 | -22 | -0.5 | 100,400 |
| 9/10 | 4,676 | 4,749 | 4,669 | 4,690 | +33 | +0.7 | 113,000 |
| 9/9 | 4,529 | 4,661 | 4,529 | 4,657 | +58 | +1.3 | 91,000 |
| 9/6 | 4,584 | 4,608 | 4,561 | 4,599 | +53 | +1.2 | 81,300 |
| 9/5 | 4,561 | 4,639 | 4,543 | 4,546 | -62 | -1.4 | 73,700 |
| 9/4 | 4,564 | 4,647 | 4,564 | 4,608 | -73 | -1.6 | 115,700 |
| 9/3 | 4,668 | 4,707 | 4,644 | 4,681 | +17 | +0.4 | 66,400 |
| 9/2 | 4,707 | 4,733 | 4,614 | 4,664 | -39 | -0.8 | 62,800 |
| 8/30 | 4,684 | 4,739 | 4,684 | 4,703 | +24 | +0.5 | 113,100 |
| 8/29 | 4,665 | 4,697 | 4,640 | 4,679 | +14 | +0.3 | 64,800 |
| 8/28 | 4,673 | 4,697 | 4,629 | 4,665 | -45 | -1.0 | 91,600 |
| 8/27 | 4,703 | 4,726 | 4,676 | 4,710 | +71 | +1.5 | 52,100 |
| 8/26 | 4,683 | 4,727 | 4,635 | 4,639 | -63 | -1.3 | 66,400 |
| 8/23 | 4,740 | 4,760 | 4,651 | 4,702 | +10 | +0.2 | 101,400 |
| 8/22 | 4,620 | 4,705 | 4,618 | 4,692 | +78 | +1.7 | 73,800 |
| 8/21 | 4,583 | 4,628 | 4,562 | 4,614 | -36 | -0.8 | 122,200 |
| 8/20 | 4,614 | 4,650 | 4,583 | 4,650 | +72 | +1.6 | 110,400 |
| 8/19 | 4,545 | 4,593 | 4,526 | 4,578 | -9 | -0.2 | 99,200 |
| 8/16 | 4,503 | 4,587 | 4,487 | 4,587 | +144 | +3.2 | 116,900 |
| 8/15 | 4,400 | 4,449 | 4,371 | 4,443 | +43 | +1.0 | 114,000 |
| 8/14 | 4,412 | 4,450 | 4,392 | 4,400 | -30 | -0.7 | 133,100 |
| 8/13 | 4,352 | 4,430 | 4,291 | 4,430 | +94 | +2.2 | 164,800 |
| 8/9 | 4,250 | 4,353 | 4,193 | 4,336 | +148 | +3.5 | 242,900 |
| 8/8 | 4,081 | 4,230 | 3,986 | 4,188 | -33 | -0.8 | 245,600 |
| 8/7 | 4,042 | 4,325 | 4,042 | 4,221 | +39 | +0.9 | 246,900 |
▶︎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
