！決算発表予定日 2024/05/14
6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
3,928.8
円
(09:38)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,979 (24/05/07) | 3,149 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,979 (24/05/07) | 3,468 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,893 | 3,979 | 3,834 | 3,934 | +41 | +1.1 | 362,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,793 | 3,904 | 3,468 | 3,893 | +100 | +2.6 | 2,467,900 |
| 24/03 | 3,845 | 3,955 | 3,625 | 3,793 | -57 | -1.5 | 5,532,500 |
| 24/02 | 3,735 | 3,932 | 3,520 | 3,850 | +68 | +1.8 | 3,498,200 |
| 24/01 | 3,556 | 3,791 | 3,504 | 3,782 | +206 | +5.8 | 2,742,900 |
| 23/12 | 3,469 | 3,706 | 3,406 | 3,576 | +147 | +4.3 | 4,120,900 |
| 23/11 | 3,284 | 3,603 | 3,281 | 3,429 | +176 | +5.4 | 5,849,500 |
| 23/10 | 3,447 | 3,508 | 3,149 | 3,253 | -197 | -5.7 | 10,167,700 |
| 23/09 | 3,755 | 3,827 | 3,422 | 3,450 | -275 | -7.4 | 5,079,600 |
| 23/08 | 3,642 | 3,893 | 3,451 | 3,725 | +73 | +2.0 | 5,248,500 |
| 23/07 | 3,735 | 3,783 | 3,438 | 3,652 | -19 | -0.5 | 3,669,900 |
| 23/06 | 3,580 | 3,874 | 3,515 | 3,671 | +91 | +2.5 | 4,059,100 |
| 23/05 | 3,650 | 3,805 | 3,575 | 3,580 | -30 | -0.8 | 2,779,600 |
| 23/04 | 3,290 | 3,620 | 3,230 | 3,610 | +325 | +9.9 | 3,323,700 |
| 23/03 | 3,140 | 3,450 | 2,951 | 3,285 | +135 | +4.3 | 8,605,900 |
| 23/02 | 3,205 | 3,275 | 2,987 | 3,150 | -55 | -1.7 | 2,588,100 |
| 23/01 | 2,990 | 3,250 | 2,921 | 3,205 | +208 | +6.9 | 2,316,200 |
| 22/12 | 3,060 | 3,330 | 2,987 | 2,997 | -13 | -0.4 | 3,160,200 |
| 22/11 | 2,990 | 3,150 | 2,870 | 3,010 | +52 | +1.8 | 3,018,000 |
| 22/10 | 2,900 | 3,135 | 2,900 | 2,958 | +39 | +1.3 | 3,871,900 |
| 22/09 | 2,771 | 2,971 | 2,734 | 2,919 | +102 | +3.6 | 3,333,500 |
| 22/08 | 2,855 | 2,998 | 2,691 | 2,817 | -34 | -1.2 | 3,426,700 |
| 22/07 | 2,993 | 3,125 | 2,810 | 2,851 | -154 | -5.1 | 4,018,100 |
| 22/06 | 2,618 | 3,055 | 2,578 | 3,005 | +387 | +14.8 | 6,935,400 |
| 22/05 | 2,721 | 2,764 | 2,402 | 2,618 | -195 | -6.9 | 7,881,700 |
| 22/04 | 3,110 | 3,250 | 2,736 | 2,813 | -337 | -10.7 | 6,555,800 |
| 22/03 | 2,772 | 3,235 | 2,658 | 3,150 | +405 | +14.8 | 7,758,400 |
| 22/02 | 2,740 | 2,810 | 2,532 | 2,745 | +38 | +1.4 | 3,406,900 |
| 22/01 | 2,570 | 2,737 | 2,429 | 2,707 | +187 | +7.4 | 3,294,600 |
| 21/12 | 2,350 | 2,594 | 2,333 | 2,520 | +138 | +5.8 | 1,896,600 |
| 21/11 | 2,629 | 2,672 | 2,341 | 2,382 | -197 | -7.6 | 2,478,700 |
▶︎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