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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,905 | 2,917 | 2,790 | 2,903 | -48 | -1.6 | 713,800 |
| 8/19 | 2,980 | 2,998 | 2,918 | 2,951 | +3 | +0.1 | 474,700 |
| 8/12 | 2,762 | 2,965 | 2,691 | 2,948 | +136 | +4.8 | 838,100 |
| 8/5 | 2,855 | 2,902 | 2,764 | 2,812 | -39 | -1.4 | 821,600 |
| 7/29 | 2,993 | 3,005 | 2,810 | 2,851 | -179 | -5.9 | 1,059,600 |
| 7/22 | 3,005 | 3,100 | 2,988 | 3,030 | +44 | +1.5 | 788,800 |
| 7/15 | 3,080 | 3,125 | 2,926 | 2,986 | -49 | -1.6 | 795,000 |
| 7/8 | 3,045 | 3,115 | 2,995 | 3,035 | -10 | -0.3 | 1,153,400 |
| 7/1 | 2,866 | 3,055 | 2,836 | 3,045 | +229 | +8.1 | 1,767,800 |
| 6/24 | 2,712 | 2,876 | 2,633 | 2,816 | +130 | +4.8 | 2,029,000 |
| 6/17 | 2,659 | 2,747 | 2,617 | 2,686 | +1 | +0.0 | 1,299,400 |
| 6/10 | 2,632 | 2,756 | 2,617 | 2,685 | +41 | +1.6 | 1,259,500 |
| 6/3 | 2,607 | 2,677 | 2,578 | 2,644 | +63 | +2.4 | 1,628,100 |
| 5/27 | 2,526 | 2,635 | 2,514 | 2,581 | +67 | +2.7 | 2,082,300 |
| 5/20 | 2,586 | 2,597 | 2,402 | 2,514 | -48 | -1.9 | 1,827,300 |
| 5/13 | 2,689 | 2,700 | 2,469 | 2,562 | -166 | -6.1 | 2,196,900 |
| 5/6 | 2,721 | 2,764 | 2,697 | 2,728 | -85 | -3.0 | 948,100 |
| 4/28 | 2,922 | 2,940 | 2,736 | 2,813 | -134 | -4.6 | 1,980,700 |
| 4/22 | 2,906 | 2,993 | 2,847 | 2,947 | -31 | -1.0 | 958,400 |
| 4/15 | 3,035 | 3,090 | 2,832 | 2,978 | -21 | -0.7 | 1,396,300 |
| 4/8 | 3,110 | 3,250 | 2,961 | 2,999 | -111 | -3.6 | 1,963,500 |
| 4/1 | 3,130 | 3,235 | 3,045 | 3,110 | -25 | -0.8 | 1,983,700 |
| 3/25 | 2,901 | 3,165 | 2,894 | 3,135 | +232 | +8.0 | 1,530,800 |
| 3/18 | 2,793 | 2,945 | 2,747 | 2,903 | +132 | +4.8 | 1,586,800 |
| 3/11 | 2,759 | 2,807 | 2,658 | 2,771 | -37 | -1.3 | 1,596,500 |
| 3/4 | 2,722 | 2,919 | 2,713 | 2,808 | +108 | +4.0 | 1,710,000 |
| 2/25 | 2,629 | 2,706 | 2,629 | 2,700 | +42 | +1.6 | 809,200 |
| 2/18 | 2,610 | 2,707 | 2,574 | 2,658 | +47 | +1.8 | 757,700 |
| 2/10 | 2,679 | 2,718 | 2,532 | 2,611 | -89 | -3.3 | 802,300 |
| 2/4 | 2,701 | 2,764 | 2,664 | 2,700 | +14 | +0.5 | 795,400 |
▶︎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
