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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 3,045 | 3,095 | 2,951 | 2,985 | -110 | -3.6 | 1,335,100 |
| 3/17 | 3,345 | 3,350 | 3,065 | 3,095 | -305 | -9.0 | 1,656,000 |
| 3/10 | 3,315 | 3,450 | 3,265 | 3,400 | +100 | +3.0 | 1,565,200 |
| 3/3 | 3,195 | 3,315 | 3,070 | 3,300 | +50 | +1.5 | 1,701,700 |
| 2/24 | 3,255 | 3,260 | 3,190 | 3,250 | -15 | -0.5 | 734,200 |
| 2/17 | 3,150 | 3,275 | 3,150 | 3,265 | +100 | +3.2 | 571,900 |
| 2/10 | 3,135 | 3,195 | 2,987 | 3,165 | +85 | +2.8 | 542,000 |
| 2/3 | 3,165 | 3,240 | 3,060 | 3,080 | -100 | -3.1 | 573,200 |
| 1/27 | 3,055 | 3,250 | 3,045 | 3,180 | +150 | +5.0 | 591,800 |
| 1/20 | 3,000 | 3,100 | 2,979 | 3,030 | 0 | 0.0 | 605,300 |
| 1/13 | 2,970 | 3,065 | 2,949 | 3,030 | +80 | +2.7 | 422,900 |
| 1/6 | 2,990 | 2,997 | 2,921 | 2,950 | -47 | -1.6 | 432,900 |
| 12/30 | 3,030 | 3,100 | 2,987 | 2,997 | -38 | -1.3 | 500,800 |
| 12/23 | 3,180 | 3,210 | 3,030 | 3,035 | -155 | -4.9 | 769,900 |
| 12/16 | 3,250 | 3,330 | 3,185 | 3,190 | -65 | -2.0 | 641,400 |
| 12/9 | 3,160 | 3,265 | 3,120 | 3,255 | +165 | +5.3 | 753,500 |
| 12/2 | 3,100 | 3,185 | 3,000 | 3,090 | -5 | -0.2 | 952,600 |
| 11/25 | 3,060 | 3,150 | 3,040 | 3,095 | +50 | +1.6 | 346,500 |
| 11/18 | 2,990 | 3,060 | 2,927 | 3,045 | +78 | +2.6 | 537,700 |
| 11/11 | 3,025 | 3,115 | 2,870 | 2,967 | -78 | -2.6 | 1,203,900 |
| 11/4 | 2,953 | 3,060 | 2,924 | 3,045 | +128 | +4.4 | 652,700 |
| 10/28 | 3,010 | 3,035 | 2,917 | 2,917 | -40 | -1.4 | 1,302,800 |
| 10/21 | 2,978 | 3,040 | 2,948 | 2,957 | -53 | -1.8 | 605,300 |
| 10/14 | 3,060 | 3,135 | 2,999 | 3,010 | -80 | -2.6 | 766,100 |
| 10/7 | 2,900 | 3,115 | 2,900 | 3,090 | +171 | +5.9 | 1,016,900 |
| 9/30 | 2,863 | 2,971 | 2,823 | 2,919 | +56 | +2.0 | 1,008,100 |
| 9/22 | 2,923 | 2,933 | 2,805 | 2,863 | -10 | -0.4 | 537,800 |
| 9/16 | 2,927 | 2,968 | 2,858 | 2,873 | -30 | -1.0 | 760,100 |
| 9/9 | 2,750 | 2,913 | 2,734 | 2,903 | +126 | +4.5 | 706,900 |
| 9/2 | 2,803 | 2,845 | 2,736 | 2,777 | -126 | -4.3 | 899,100 |
▶︎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
