6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,081
円
(14:53)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 6,250 | 6,258 | 5,900 | 6,092 | -112 | -1.8 | 579,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,378 | 1,392 | 1,359 | 1,381 | +9 | +0.7 | 900,000 |
| 10/4 | 1,371 | 1,400 | 1,351 | 1,372 | +2 | +0.2 | 1,234,600 |
| 9/27 | 1,358 | 1,394 | 1,333 | 1,370 | +12 | +0.9 | 987,300 |
| 9/20 | 1,365 | 1,380 | 1,334 | 1,358 | +9 | +0.7 | 482,200 |
| 9/13 | 1,264 | 1,354 | 1,255 | 1,349 | +83 | +6.6 | 933,400 |
| 9/6 | 1,238 | 1,278 | 1,226 | 1,266 | +13 | +1.0 | 423,400 |
| 8/30 | 1,200 | 1,256 | 1,199 | 1,253 | +7 | +0.6 | 771,300 |
| 8/23 | 1,239 | 1,258 | 1,215 | 1,246 | +22 | +1.8 | 633,600 |
| 8/16 | 1,228 | 1,266 | 1,187 | 1,224 | -26 | -2.1 | 831,000 |
| 8/9 | 1,285 | 1,289 | 1,214 | 1,250 | -48 | -3.7 | 1,621,000 |
| 8/2 | 1,372 | 1,394 | 1,285 | 1,298 | -71 | -5.2 | 539,600 |
| 7/26 | 1,351 | 1,394 | 1,349 | 1,369 | +18 | +1.3 | 379,100 |
| 7/19 | 1,401 | 1,404 | 1,310 | 1,351 | -58 | -4.1 | 612,000 |
| 7/12 | 1,471 | 1,477 | 1,374 | 1,409 | -73 | -4.9 | 519,400 |
| 7/5 | 1,442 | 1,505 | 1,430 | 1,482 | +74 | +5.3 | 603,500 |
| 6/28 | 1,411 | 1,427 | 1,383 | 1,408 | -2 | -0.1 | 516,900 |
| 6/21 | 1,467 | 1,471 | 1,401 | 1,410 | -72 | -4.9 | 1,128,700 |
| 6/14 | 1,486 | 1,526 | 1,455 | 1,482 | +1 | +0.1 | 1,275,200 |
| 6/7 | 1,398 | 1,484 | 1,395 | 1,481 | +63 | +4.4 | 1,025,900 |
| 5/31 | 1,414 | 1,448 | 1,400 | 1,418 | +7 | +0.5 | 828,700 |
| 5/24 | 1,420 | 1,432 | 1,382 | 1,411 | -17 | -1.2 | 653,400 |
| 5/17 | 1,321 | 1,431 | 1,316 | 1,428 | +120 | +9.2 | 1,093,000 |
| 5/10 | 1,349 | 1,373 | 1,268 | 1,308 | -49 | -3.6 | 908,600 |
| 4/26 | 1,367 | 1,379 | 1,326 | 1,357 | -19 | -1.4 | 771,900 |
| 4/19 | 1,382 | 1,397 | 1,347 | 1,376 | +24 | +1.8 | 516,700 |
| 4/12 | 1,373 | 1,381 | 1,330 | 1,352 | -21 | -1.5 | 532,300 |
| 4/5 | 1,269 | 1,386 | 1,257 | 1,373 | +148 | +12.1 | 684,000 |
| 3/29 | 1,230 | 1,324 | 1,197 | 1,225 | -40 | -3.2 | 1,006,200 |
| 3/22 | 1,271 | 1,271 | 1,219 | 1,265 | ー | ー | 721,700 |
▶︎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
