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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,835 | 3,890 | 3,802 | 3,866 | +91 | +2.4 | 233,900 |
| 3/15 | 3,735 | 3,790 | 3,718 | 3,775 | +25 | +0.7 | 221,900 |
| 3/14 | 3,692 | 3,762 | 3,692 | 3,750 | +51 | +1.4 | 247,100 |
| 3/13 | 3,749 | 3,756 | 3,672 | 3,699 | -18 | -0.5 | 128,400 |
| 3/12 | 3,698 | 3,718 | 3,625 | 3,717 | +2 | +0.1 | 167,100 |
| 3/11 | 3,690 | 3,732 | 3,671 | 3,715 | -3 | -0.1 | 222,900 |
| 3/8 | 3,721 | 3,750 | 3,675 | 3,718 | -31 | -0.8 | 273,000 |
| 3/7 | 3,804 | 3,809 | 3,729 | 3,749 | -31 | -0.8 | 306,400 |
| 3/6 | 3,788 | 3,803 | 3,751 | 3,780 | -2 | -0.1 | 205,000 |
| 3/5 | 3,733 | 3,800 | 3,675 | 3,782 | +51 | +1.4 | 230,600 |
| 3/4 | 3,779 | 3,802 | 3,717 | 3,731 | -12 | -0.3 | 444,600 |
| 3/1 | 3,845 | 3,845 | 3,685 | 3,743 | -107 | -2.8 | 449,700 |
| 2/29 | 3,871 | 3,910 | 3,831 | 3,850 | -45 | -1.2 | 491,200 |
| 2/28 | 3,921 | 3,932 | 3,872 | 3,895 | -17 | -0.4 | 272,400 |
| 2/27 | 3,884 | 3,932 | 3,872 | 3,912 | +58 | +1.5 | 177,200 |
| 2/26 | 3,804 | 3,868 | 3,804 | 3,854 | +69 | +1.8 | 183,900 |
| 2/22 | 3,731 | 3,799 | 3,722 | 3,785 | +65 | +1.8 | 157,000 |
| 2/21 | 3,725 | 3,738 | 3,698 | 3,720 | +27 | +0.7 | 183,200 |
| 2/20 | 3,700 | 3,712 | 3,677 | 3,693 | -6 | -0.2 | 121,800 |
| 2/19 | 3,700 | 3,710 | 3,669 | 3,699 | +19 | +0.5 | 161,300 |
| 2/16 | 3,610 | 3,693 | 3,604 | 3,680 | +110 | +3.1 | 214,800 |
| 2/15 | 3,590 | 3,618 | 3,520 | 3,570 | +27 | +0.8 | 183,600 |
| 2/14 | 3,637 | 3,637 | 3,537 | 3,543 | -107 | -2.9 | 211,300 |
| 2/13 | 3,681 | 3,703 | 3,633 | 3,650 | -3 | -0.1 | 205,000 |
▶︎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
