6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,035.1
円
(13:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 6,250 | 6,258 | 5,993 | 6,034 | -170 | -2.7 | 447,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 5,977 | 6,259 | 5,957 | 6,204 | +227 | +3.8 | 911,400 |
| 12/6 | 5,805 | 6,110 | 5,739 | 5,977 | +107 | +1.8 | 945,700 |
| 11/29 | 6,000 | 6,108 | 5,795 | 5,870 | -100 | -1.7 | 769,800 |
| 11/22 | 5,810 | 6,018 | 5,760 | 5,970 | +130 | +2.2 | 839,000 |
| 11/15 | 5,550 | 5,904 | 5,479 | 5,840 | +290 | +5.2 | 1,061,100 |
| 11/8 | 5,639 | 5,685 | 5,460 | 5,550 | -100 | -1.8 | 1,265,300 |
| 11/1 | 4,884 | 5,668 | 4,770 | 5,650 | +784 | +16.1 | 4,269,800 |
| 10/25 | 5,017 | 5,017 | 4,834 | 4,866 | -124 | -2.5 | 580,100 |
| 10/18 | 5,204 | 5,223 | 4,985 | 4,990 | -167 | -3.2 | 441,600 |
| 10/11 | 5,289 | 5,311 | 5,060 | 5,157 | +11 | +0.2 | 1,087,600 |
| 10/4 | 4,827 | 5,192 | 4,827 | 5,146 | +168 | +3.4 | 552,700 |
| 9/27 | 4,944 | 5,072 | 4,906 | 4,978 | +79 | +1.6 | 560,300 |
| 9/20 | 4,704 | 4,947 | 4,666 | 4,899 | +192 | +4.1 | 714,900 |
| 9/13 | 4,529 | 4,798 | 4,529 | 4,707 | +108 | +2.4 | 573,000 |
| 9/6 | 4,707 | 4,733 | 4,543 | 4,599 | -104 | -2.2 | 399,900 |
| 8/30 | 4,683 | 4,739 | 4,629 | 4,703 | +1 | +0.0 | 388,000 |
| 8/23 | 4,545 | 4,760 | 4,526 | 4,702 | +115 | +2.5 | 507,000 |
| 8/16 | 4,352 | 4,587 | 4,291 | 4,587 | +251 | +5.8 | 528,800 |
| 8/9 | 3,885 | 4,353 | 3,708 | 4,336 | +241 | +5.9 | 1,686,100 |
| 8/2 | 4,315 | 4,395 | 4,040 | 4,095 | -179 | -4.2 | 732,300 |
| 7/26 | 4,350 | 4,408 | 4,218 | 4,274 | -82 | -1.9 | 504,500 |
| 7/19 | 4,444 | 4,513 | 4,242 | 4,356 | -88 | -2.0 | 569,600 |
| 7/12 | 4,281 | 4,487 | 4,250 | 4,444 | +129 | +3.0 | 625,100 |
| 7/5 | 4,346 | 4,451 | 4,289 | 4,315 | +19 | +0.4 | 636,100 |
| 6/28 | 4,470 | 4,495 | 4,193 | 4,296 | -152 | -3.4 | 1,028,200 |
| 6/21 | 4,133 | 4,515 | 4,115 | 4,448 | +292 | +7.0 | 998,800 |
| 6/14 | 4,066 | 4,198 | 4,037 | 4,156 | +90 | +2.2 | 683,600 |
| 6/7 | 4,164 | 4,195 | 4,016 | 4,066 | -60 | -1.5 | 647,300 |
| 5/31 | 4,243 | 4,245 | 4,077 | 4,126 | -107 | -2.5 | 605,600 |
| 5/24 | 4,203 | 4,376 | 4,185 | 4,233 | -24 | -0.6 | 842,400 |
▶︎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
