6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
5,984.8
円
(09:20)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 5,900 | 6,003 | 5,900 | 5,978 | -94 | -1.6 | 15,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 3,575 | 3,600 | 3,528 | 3,550 | -19 | -0.5 | 112,000 |
| 12/25 | 3,594 | 3,594 | 3,556 | 3,569 | +7 | +0.2 | 157,100 |
| 12/22 | 3,520 | 3,578 | 3,520 | 3,562 | +38 | +1.1 | 471,800 |
| 12/21 | 3,527 | 3,527 | 3,498 | 3,524 | -23 | -0.7 | 382,100 |
| 12/20 | 3,531 | 3,572 | 3,531 | 3,547 | +1 | +0.0 | 129,600 |
| 12/19 | 3,557 | 3,574 | 3,497 | 3,546 | +12 | +0.3 | 135,600 |
| 12/18 | 3,542 | 3,575 | 3,496 | 3,534 | -63 | -1.8 | 178,700 |
| 12/15 | 3,611 | 3,635 | 3,577 | 3,597 | +14 | +0.4 | 226,800 |
| 12/14 | 3,649 | 3,674 | 3,570 | 3,583 | -101 | -2.7 | 209,900 |
| 12/13 | 3,608 | 3,706 | 3,608 | 3,684 | +105 | +2.9 | 275,700 |
| 12/12 | 3,578 | 3,591 | 3,547 | 3,579 | +40 | +1.1 | 218,200 |
| 12/11 | 3,516 | 3,544 | 3,500 | 3,539 | +72 | +2.1 | 188,000 |
| 12/8 | 3,488 | 3,517 | 3,451 | 3,467 | -6 | -0.2 | 305,200 |
| 12/7 | 3,441 | 3,507 | 3,438 | 3,473 | -3 | -0.1 | 177,500 |
| 12/6 | 3,436 | 3,491 | 3,435 | 3,476 | +51 | +1.5 | 159,400 |
| 12/5 | 3,446 | 3,474 | 3,415 | 3,425 | +4 | +0.1 | 191,400 |
| 12/4 | 3,420 | 3,443 | 3,406 | 3,421 | -13 | -0.4 | 130,800 |
| 12/1 | 3,469 | 3,471 | 3,415 | 3,434 | +5 | +0.2 | 211,000 |
| 11/30 | 3,407 | 3,430 | 3,390 | 3,429 | +18 | +0.5 | 281,100 |
| 11/29 | 3,401 | 3,444 | 3,401 | 3,411 | -8 | -0.2 | 237,600 |
| 11/28 | 3,437 | 3,437 | 3,400 | 3,419 | +4 | +0.1 | 162,900 |
| 11/27 | 3,453 | 3,464 | 3,397 | 3,415 | -34 | -1.0 | 154,300 |
| 11/24 | 3,495 | 3,495 | 3,442 | 3,449 | +17 | +0.5 | 230,000 |
| 11/22 | 3,401 | 3,480 | 3,396 | 3,432 | +24 | +0.7 | 466,200 |
| 11/21 | 3,380 | 3,415 | 3,375 | 3,408 | -24 | -0.7 | 451,800 |
| 11/20 | 3,480 | 3,480 | 3,427 | 3,432 | -48 | -1.4 | 223,200 |
| 11/17 | 3,452 | 3,500 | 3,445 | 3,480 | +15 | +0.4 | 192,500 |
| 11/16 | 3,487 | 3,513 | 3,463 | 3,465 | -41 | -1.2 | 189,700 |
| 11/15 | 3,467 | 3,515 | 3,436 | 3,506 | +39 | +1.1 | 246,100 |
| 11/14 | 3,517 | 3,522 | 3,441 | 3,467 | -36 | -1.0 | 283,300 |
▶︎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
