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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,470 | 4,495 | 4,427 | 4,450 | +2 | +0.0 | 233,900 |
| 6/21 | 4,433 | 4,493 | 4,408 | 4,448 | -2 | +0.0 | 282,600 |
| 6/20 | 4,400 | 4,515 | 4,400 | 4,450 | +66 | +1.5 | 252,000 |
| 6/19 | 4,181 | 4,402 | 4,181 | 4,384 | +199 | +4.8 | 202,000 |
| 6/18 | 4,233 | 4,233 | 4,162 | 4,185 | +18 | +0.4 | 174,800 |
| 6/17 | 4,133 | 4,169 | 4,115 | 4,167 | +11 | +0.3 | 87,400 |
| 6/14 | 4,149 | 4,198 | 4,122 | 4,156 | +77 | +1.9 | 265,700 |
| 6/13 | 4,108 | 4,119 | 4,037 | 4,079 | -30 | -0.7 | 96,800 |
| 6/12 | 4,120 | 4,130 | 4,097 | 4,109 | -3 | -0.1 | 106,300 |
| 6/11 | 4,100 | 4,179 | 4,099 | 4,112 | +9 | +0.2 | 152,800 |
| 6/10 | 4,066 | 4,105 | 4,063 | 4,103 | +37 | +0.9 | 62,000 |
| 6/7 | 4,110 | 4,114 | 4,021 | 4,066 | -69 | -1.7 | 138,800 |
| 6/6 | 4,099 | 4,135 | 4,076 | 4,135 | +64 | +1.6 | 162,800 |
| 6/5 | 4,030 | 4,074 | 4,016 | 4,071 | +11 | +0.3 | 83,500 |
| 6/4 | 4,029 | 4,082 | 4,022 | 4,060 | -16 | -0.4 | 107,600 |
| 6/3 | 4,164 | 4,195 | 4,076 | 4,076 | -50 | -1.2 | 154,600 |
| 5/31 | 4,120 | 4,154 | 4,077 | 4,126 | +6 | +0.2 | 220,000 |
| 5/30 | 4,111 | 4,150 | 4,079 | 4,120 | -45 | -1.1 | 106,500 |
| 5/29 | 4,178 | 4,222 | 4,147 | 4,165 | -28 | -0.7 | 77,400 |
| 5/28 | 4,182 | 4,212 | 4,158 | 4,193 | -14 | -0.3 | 110,800 |
| 5/27 | 4,243 | 4,245 | 4,165 | 4,207 | -26 | -0.6 | 90,900 |
| 5/24 | 4,199 | 4,251 | 4,185 | 4,233 | -8 | -0.2 | 119,200 |
| 5/23 | 4,264 | 4,289 | 4,219 | 4,241 | 0 | 0.0 | 160,300 |
| 5/22 | 4,274 | 4,297 | 4,232 | 4,241 | -58 | -1.4 | 194,500 |
| 5/21 | 4,300 | 4,376 | 4,293 | 4,299 | +39 | +0.9 | 236,400 |
| 5/20 | 4,203 | 4,290 | 4,203 | 4,260 | +3 | +0.1 | 132,000 |
| 5/17 | 4,146 | 4,257 | 4,136 | 4,257 | +61 | +1.5 | 204,600 |
| 5/16 | 4,093 | 4,210 | 4,070 | 4,196 | +98 | +2.4 | 253,400 |
| 5/15 | 4,170 | 4,243 | 4,069 | 4,098 | +172 | +4.4 | 423,800 |
| 5/14 | 3,911 | 3,968 | 3,904 | 3,926 | +18 | +0.5 | 122,100 |
▶︎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
