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 | 6,072 | -132 | -2.1 | 655,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 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 |
| 9/29 | 3,587 | 3,613 | 3,422 | 3,450 | -90 | -2.5 | 1,138,800 |
| 9/22 | 3,670 | 3,692 | 3,515 | 3,540 | -136 | -3.7 | 1,165,200 |
| 9/15 | 3,679 | 3,716 | 3,537 | 3,676 | -4 | -0.1 | 1,846,100 |
| 9/8 | 3,775 | 3,827 | 3,662 | 3,680 | -91 | -2.4 | 827,000 |
| 9/1 | 3,690 | 3,777 | 3,684 | 3,771 | +118 | +3.2 | 631,300 |
| 8/25 | 3,627 | 3,714 | 3,546 | 3,653 | +55 | +1.5 | 692,800 |
| 8/18 | 3,795 | 3,825 | 3,542 | 3,598 | -222 | -5.8 | 1,720,800 |
| 8/10 | 3,535 | 3,893 | 3,467 | 3,820 | +318 | +9.1 | 1,416,100 |
| 8/4 | 3,761 | 3,783 | 3,451 | 3,502 | -196 | -5.3 | 1,109,800 |
| 7/28 | 3,651 | 3,705 | 3,553 | 3,698 | +88 | +2.4 | 837,000 |
| 7/21 | 3,513 | 3,705 | 3,513 | 3,610 | +89 | +2.5 | 647,400 |
| 7/14 | 3,578 | 3,633 | 3,438 | 3,521 | -14 | -0.4 | 944,300 |
| 7/7 | 3,735 | 3,735 | 3,521 | 3,535 | -136 | -3.7 | 1,021,400 |
| 6/30 | 3,658 | 3,749 | 3,567 | 3,671 | +18 | +0.5 | 749,600 |
| 6/23 | 3,688 | 3,874 | 3,549 | 3,653 | -35 | -1.0 | 1,194,900 |
| 6/16 | 3,743 | 3,766 | 3,639 | 3,688 | -55 | -1.5 | 891,300 |
| 6/9 | 3,647 | 3,772 | 3,607 | 3,743 | +163 | +4.6 | 936,500 |
| 6/2 | 3,750 | 3,755 | 3,515 | 3,580 | -100 | -2.7 | 834,700 |
| 5/26 | 3,745 | 3,805 | 3,625 | 3,680 | -60 | -1.6 | 612,100 |
| 5/19 | 3,685 | 3,740 | 3,630 | 3,740 | +120 | +3.3 | 683,600 |
| 5/12 | 3,700 | 3,760 | 3,595 | 3,620 | -60 | -1.6 | 739,000 |
| 5/2 | 3,650 | 3,715 | 3,635 | 3,680 | +70 | +1.9 | 197,000 |
| 4/28 | 3,550 | 3,620 | 3,465 | 3,610 | +20 | +0.6 | 779,600 |
| 4/21 | 3,420 | 3,615 | 3,400 | 3,590 | +150 | +4.4 | 605,200 |
| 4/14 | 3,355 | 3,455 | 3,310 | 3,440 | +120 | +3.6 | 601,400 |
| 4/7 | 3,290 | 3,340 | 3,230 | 3,320 | +35 | +1.1 | 1,337,500 |
| 3/31 | 2,994 | 3,310 | 2,976 | 3,285 | +300 | +10.1 | 2,778,000 |
▶︎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
