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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,150 | 2,267 | 2,118 | 2,181 | +102 | +4.9 | 1,195,000 |
| 11/27 | 2,200 | 2,242 | 2,053 | 2,079 | -78 | -3.6 | 1,032,000 |
| 11/20 | 2,161 | 2,189 | 2,115 | 2,157 | +10 | +0.5 | 771,600 |
| 11/13 | 2,200 | 2,249 | 2,097 | 2,147 | -107 | -4.8 | 1,226,600 |
| 11/6 | 2,229 | 2,304 | 2,226 | 2,254 | -15 | -0.7 | 681,900 |
| 10/30 | 2,411 | 2,417 | 2,250 | 2,269 | -176 | -7.2 | 625,000 |
| 10/23 | 2,408 | 2,606 | 2,380 | 2,445 | +49 | +2.1 | 561,000 |
| 10/16 | 2,419 | 2,419 | 2,354 | 2,396 | -28 | -1.2 | 243,300 |
| 10/9 | 2,330 | 2,457 | 2,303 | 2,424 | +136 | +5.9 | 737,400 |
| 10/2 | 2,336 | 2,359 | 2,244 | 2,288 | -38 | -1.6 | 721,500 |
| 9/25 | 2,299 | 2,365 | 2,275 | 2,326 | +26 | +1.1 | 612,700 |
| 9/18 | 2,256 | 2,393 | 2,232 | 2,300 | +65 | +2.9 | 726,900 |
| 9/11 | 2,154 | 2,285 | 2,144 | 2,235 | +80 | +3.7 | 667,600 |
| 9/4 | 2,161 | 2,205 | 2,113 | 2,155 | -15 | -0.7 | 505,900 |
| 8/28 | 2,095 | 2,257 | 2,087 | 2,170 | +80 | +3.8 | 822,900 |
| 8/21 | 1,880 | 2,149 | 1,873 | 2,090 | +208 | +11.1 | 1,120,900 |
| 8/14 | 1,908 | 1,949 | 1,829 | 1,882 | +72 | +4.0 | 775,200 |
| 8/7 | 1,846 | 1,853 | 1,770 | 1,810 | +4 | +0.2 | 651,100 |
| 7/31 | 1,823 | 1,856 | 1,806 | 1,806 | -73 | -3.9 | 779,400 |
| 7/22 | 1,940 | 1,956 | 1,875 | 1,879 | -40 | -2.1 | 320,700 |
| 7/17 | 1,910 | 1,989 | 1,901 | 1,919 | +59 | +3.2 | 795,000 |
| 7/10 | 1,999 | 2,056 | 1,860 | 1,860 | -152 | -7.6 | 772,000 |
| 7/3 | 1,933 | 2,055 | 1,921 | 2,012 | +102 | +5.3 | 1,189,800 |
| 6/26 | 1,815 | 1,917 | 1,815 | 1,910 | +71 | +3.9 | 618,900 |
| 6/19 | 1,766 | 1,850 | 1,739 | 1,839 | +77 | +4.4 | 746,700 |
| 6/12 | 1,740 | 1,814 | 1,691 | 1,762 | +55 | +3.2 | 1,098,100 |
| 6/5 | 1,625 | 1,712 | 1,610 | 1,707 | +95 | +5.9 | 577,300 |
| 5/29 | 1,638 | 1,678 | 1,612 | 1,612 | -18 | -1.1 | 1,111,900 |
| 5/22 | 1,505 | 1,636 | 1,480 | 1,630 | +154 | +10.4 | 998,100 |
| 5/15 | 1,565 | 1,591 | 1,429 | 1,476 | -67 | -4.3 | 1,066,900 |
▶︎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
