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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 3,655 | 3,686 | 3,598 | 3,653 | -29 | -0.8 | 167,400 |
| 2/8 | 3,673 | 3,691 | 3,627 | 3,682 | +32 | +0.9 | 151,900 |
| 2/7 | 3,664 | 3,694 | 3,640 | 3,650 | -38 | -1.0 | 144,300 |
| 2/6 | 3,715 | 3,722 | 3,660 | 3,688 | -37 | -1.0 | 129,700 |
| 2/5 | 3,758 | 3,773 | 3,718 | 3,725 | -11 | -0.3 | 106,700 |
| 2/2 | 3,721 | 3,765 | 3,721 | 3,736 | +10 | +0.3 | 94,000 |
| 2/1 | 3,735 | 3,744 | 3,712 | 3,726 | -56 | -1.5 | 141,500 |
| 1/31 | 3,735 | 3,791 | 3,735 | 3,782 | +57 | +1.5 | 109,900 |
| 1/30 | 3,733 | 3,760 | 3,725 | 3,725 | -17 | -0.5 | 104,200 |
| 1/29 | 3,725 | 3,758 | 3,722 | 3,742 | +30 | +0.8 | 98,200 |
| 1/26 | 3,677 | 3,737 | 3,659 | 3,712 | +4 | +0.1 | 133,500 |
| 1/25 | 3,651 | 3,720 | 3,640 | 3,708 | +58 | +1.6 | 116,500 |
| 1/24 | 3,650 | 3,669 | 3,634 | 3,650 | -24 | -0.7 | 117,000 |
| 1/23 | 3,671 | 3,709 | 3,663 | 3,674 | +18 | +0.5 | 123,900 |
| 1/22 | 3,660 | 3,673 | 3,640 | 3,656 | +37 | +1.0 | 93,100 |
| 1/19 | 3,621 | 3,641 | 3,610 | 3,619 | -22 | -0.6 | 146,200 |
| 1/18 | 3,677 | 3,688 | 3,641 | 3,641 | -22 | -0.6 | 116,200 |
| 1/17 | 3,727 | 3,738 | 3,663 | 3,663 | -44 | -1.2 | 142,800 |
| 1/16 | 3,736 | 3,736 | 3,706 | 3,707 | -34 | -0.9 | 117,200 |
| 1/15 | 3,729 | 3,746 | 3,693 | 3,741 | +50 | +1.4 | 123,600 |
| 1/12 | 3,744 | 3,745 | 3,652 | 3,691 | -6 | -0.2 | 190,400 |
| 1/11 | 3,700 | 3,728 | 3,672 | 3,697 | +31 | +0.9 | 187,000 |
| 1/10 | 3,618 | 3,711 | 3,618 | 3,666 | +42 | +1.2 | 191,900 |
| 1/9 | 3,573 | 3,631 | 3,567 | 3,624 | +84 | +2.4 | 195,700 |
| 1/5 | 3,550 | 3,574 | 3,531 | 3,540 | -13 | -0.4 | 263,400 |
| 1/4 | 3,556 | 3,571 | 3,504 | 3,553 | -23 | -0.6 | 172,200 |
| 12/29 | 3,593 | 3,604 | 3,560 | 3,576 | -7 | -0.2 | 95,100 |
| 12/28 | 3,580 | 3,600 | 3,576 | 3,583 | +6 | +0.2 | 79,100 |
| 12/27 | 3,570 | 3,592 | 3,563 | 3,577 | +27 | +0.8 | 85,900 |
| 12/26 | 3,575 | 3,600 | 3,528 | 3,550 | -19 | -0.5 | 112,000 |
▶︎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
