6406東証P貸借
業種 機械
フジテック 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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,876 | 4,201 | 3,849 | 4,182 | +446 | +11.9 | 353,600 |
| 8/5 | 3,885 | 3,930 | 3,708 | 3,736 | -359 | -8.8 | 597,100 |
| 8/2 | 4,131 | 4,153 | 4,040 | 4,095 | -167 | -3.9 | 212,300 |
| 8/1 | 4,310 | 4,330 | 4,217 | 4,262 | -113 | -2.6 | 148,500 |
| 7/31 | 4,270 | 4,380 | 4,270 | 4,375 | +37 | +0.9 | 184,200 |
| 7/30 | 4,360 | 4,384 | 4,291 | 4,338 | -47 | -1.1 | 114,000 |
| 7/29 | 4,315 | 4,395 | 4,282 | 4,385 | +111 | +2.6 | 73,300 |
| 7/26 | 4,270 | 4,323 | 4,218 | 4,274 | -3 | -0.1 | 79,400 |
| 7/25 | 4,408 | 4,408 | 4,271 | 4,277 | -61 | -1.4 | 148,200 |
| 7/24 | 4,355 | 4,403 | 4,337 | 4,338 | -19 | -0.4 | 100,300 |
| 7/23 | 4,377 | 4,391 | 4,333 | 4,357 | -20 | -0.5 | 83,600 |
| 7/22 | 4,350 | 4,404 | 4,337 | 4,377 | +21 | +0.5 | 93,000 |
| 7/19 | 4,273 | 4,378 | 4,265 | 4,356 | +108 | +2.5 | 129,300 |
| 7/18 | 4,366 | 4,419 | 4,242 | 4,248 | -242 | -5.4 | 161,600 |
| 7/17 | 4,450 | 4,513 | 4,442 | 4,490 | +85 | +1.9 | 151,300 |
| 7/16 | 4,444 | 4,461 | 4,392 | 4,405 | -39 | -0.9 | 127,400 |
| 7/12 | 4,421 | 4,475 | 4,355 | 4,444 | +3 | +0.1 | 103,900 |
| 7/11 | 4,445 | 4,487 | 4,404 | 4,441 | +33 | +0.8 | 133,300 |
| 7/10 | 4,340 | 4,418 | 4,323 | 4,408 | +55 | +1.3 | 171,600 |
| 7/9 | 4,301 | 4,363 | 4,270 | 4,353 | +46 | +1.1 | 123,600 |
| 7/8 | 4,281 | 4,321 | 4,250 | 4,307 | -8 | -0.2 | 92,700 |
| 7/5 | 4,340 | 4,340 | 4,289 | 4,315 | -17 | -0.4 | 103,000 |
| 7/4 | 4,416 | 4,416 | 4,320 | 4,332 | -86 | -2.0 | 120,900 |
| 7/3 | 4,352 | 4,451 | 4,340 | 4,418 | +71 | +1.6 | 169,800 |
| 7/2 | 4,333 | 4,397 | 4,326 | 4,347 | +17 | +0.4 | 144,300 |
| 7/1 | 4,346 | 4,356 | 4,297 | 4,330 | +34 | +0.8 | 98,100 |
| 6/28 | 4,261 | 4,299 | 4,230 | 4,296 | +40 | +0.9 | 209,400 |
| 6/27 | 4,294 | 4,313 | 4,193 | 4,256 | -38 | -0.9 | 177,700 |
| 6/26 | 4,414 | 4,449 | 4,287 | 4,294 | -137 | -3.1 | 204,200 |
| 6/25 | 4,451 | 4,460 | 4,390 | 4,431 | -19 | -0.4 | 203,000 |
▶︎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
