！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
ー
円
(ー)
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 |
|---|---|
| 3,955 (24/03/26) | 3,149 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,955 (24/03/26) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 3,850 | 3,904 | 3,826 | 3,893 | +93 | +2.5 | 121,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,715 | 3,806 | 3,695 | 3,800 | +153 | +4.2 | 526,600 |
| 4/19 | 3,751 | 3,810 | 3,468 | 3,647 | -139 | -3.7 | 741,000 |
| 4/12 | 3,709 | 3,786 | 3,674 | 3,786 | +91 | +2.5 | 472,900 |
| 4/5 | 3,793 | 3,824 | 3,642 | 3,695 | -98 | -2.6 | 606,000 |
| 3/29 | 3,900 | 3,955 | 3,740 | 3,793 | -76 | -2.0 | 1,654,500 |
| 3/22 | 3,835 | 3,925 | 3,802 | 3,869 | +94 | +2.5 | 981,300 |
| 3/15 | 3,690 | 3,790 | 3,625 | 3,775 | +57 | +1.5 | 987,400 |
| 3/8 | 3,779 | 3,809 | 3,675 | 3,718 | -25 | -0.7 | 1,459,600 |
| 3/1 | 3,804 | 3,932 | 3,685 | 3,743 | -42 | -1.1 | 1,574,400 |
| 2/22 | 3,700 | 3,799 | 3,669 | 3,785 | +105 | +2.9 | 623,300 |
| 2/16 | 3,681 | 3,703 | 3,520 | 3,680 | +27 | +0.7 | 814,700 |
| 2/9 | 3,758 | 3,773 | 3,598 | 3,653 | -83 | -2.2 | 700,000 |
| 2/2 | 3,725 | 3,791 | 3,712 | 3,736 | +24 | +0.7 | 547,800 |
| 1/26 | 3,660 | 3,737 | 3,634 | 3,712 | +93 | +2.6 | 584,000 |
| 1/19 | 3,729 | 3,746 | 3,610 | 3,619 | -72 | -2.0 | 646,000 |
| 1/12 | 3,573 | 3,745 | 3,567 | 3,691 | +151 | +4.3 | 765,000 |
| 1/5 | 3,556 | 3,574 | 3,504 | 3,540 | -36 | -1.0 | 435,600 |
| 12/29 | 3,594 | 3,604 | 3,528 | 3,576 | +14 | +0.4 | 529,200 |
| 12/22 | 3,542 | 3,578 | 3,496 | 3,562 | -35 | -1.0 | 1,297,800 |
| 12/15 | 3,516 | 3,706 | 3,500 | 3,597 | +130 | +3.8 | 1,118,600 |
| 12/8 | 3,420 | 3,517 | 3,406 | 3,467 | +33 | +1.0 | 964,300 |
| 12/1 | 3,453 | 3,471 | 3,390 | 3,434 | -15 | -0.4 | 1,046,900 |
| 11/24 | 3,480 | 3,495 | 3,375 | 3,449 | -31 | -0.9 | 1,371,200 |
| 11/17 | 3,539 | 3,563 | 3,436 | 3,480 | -112 | -3.1 | 1,185,300 |
| 11/10 | 3,360 | 3,603 | 3,319 | 3,592 | +288 | +8.7 | 1,779,600 |
| 11/2 | 3,236 | 3,354 | 3,155 | 3,304 | +22 | +0.7 | 3,706,100 |
| 10/27 | 3,209 | 3,289 | 3,149 | 3,282 | +47 | +1.5 | 1,713,000 |
| 10/20 | 3,221 | 3,289 | 3,194 | 3,235 | -8 | -0.3 | 1,459,200 |
| 10/13 | 3,447 | 3,466 | 3,207 | 3,243 | -201 | -5.8 | 2,436,400 |
| 10/6 | 3,447 | 3,508 | 3,314 | 3,444 | -6 | -0.2 | 1,530,500 |
▶︎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