6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,039.9
円
(11:29)
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 | 6,044 | -160 | -2.6 | 540,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,502 | 1,567 | 1,497 | 1,543 | +1 | +0.1 | 402,900 |
| 5/1 | 1,526 | 1,575 | 1,500 | 1,542 | +10 | +0.7 | 659,000 |
| 4/24 | 1,542 | 1,574 | 1,468 | 1,532 | -20 | -1.3 | 1,228,600 |
| 4/17 | 1,550 | 1,575 | 1,464 | 1,552 | -7 | -0.5 | 1,384,800 |
| 4/10 | 1,303 | 1,560 | 1,284 | 1,559 | +250 | +19.1 | 1,383,400 |
| 4/3 | 1,462 | 1,470 | 1,293 | 1,309 | -213 | -14.0 | 1,381,100 |
| 3/27 | 1,250 | 1,522 | 1,243 | 1,522 | +278 | +22.4 | 1,710,900 |
| 3/19 | 1,267 | 1,358 | 1,177 | 1,244 | -18 | -1.4 | 1,596,200 |
| 3/13 | 1,286 | 1,323 | 1,190 | 1,262 | -92 | -6.8 | 1,929,600 |
| 3/6 | 1,477 | 1,544 | 1,347 | 1,354 | -147 | -9.8 | 1,379,700 |
| 2/28 | 1,611 | 1,650 | 1,491 | 1,501 | -190 | -11.2 | 780,700 |
| 2/21 | 1,707 | 1,722 | 1,658 | 1,691 | -31 | -1.8 | 572,300 |
| 2/14 | 1,752 | 1,783 | 1,703 | 1,722 | -58 | -3.3 | 666,500 |
| 2/7 | 1,780 | 1,840 | 1,766 | 1,780 | -24 | -1.3 | 897,400 |
| 1/31 | 1,824 | 1,844 | 1,774 | 1,804 | -44 | -2.4 | 736,300 |
| 1/24 | 1,750 | 1,866 | 1,750 | 1,848 | +105 | +6.0 | 582,900 |
| 1/17 | 1,770 | 1,770 | 1,711 | 1,743 | -7 | -0.4 | 361,500 |
| 1/10 | 1,739 | 1,799 | 1,727 | 1,750 | -29 | -1.6 | 603,300 |
| 12/30 | 1,784 | 1,784 | 1,761 | 1,779 | -14 | -0.8 | 150,500 |
| 12/27 | 1,777 | 1,802 | 1,751 | 1,793 | +39 | +2.2 | 430,100 |
| 12/20 | 1,806 | 1,812 | 1,753 | 1,754 | -36 | -2.0 | 1,030,400 |
| 12/13 | 1,806 | 1,835 | 1,778 | 1,790 | -18 | -1.0 | 669,800 |
| 12/6 | 1,729 | 1,822 | 1,705 | 1,808 | +78 | +4.5 | 724,600 |
| 11/29 | 1,727 | 1,737 | 1,683 | 1,730 | +39 | +2.3 | 807,800 |
| 11/22 | 1,698 | 1,720 | 1,672 | 1,691 | +2 | +0.1 | 772,100 |
| 11/15 | 1,606 | 1,705 | 1,600 | 1,689 | +133 | +8.6 | 1,182,300 |
| 11/8 | 1,528 | 1,670 | 1,525 | 1,556 | -12 | -0.8 | 1,449,300 |
| 11/1 | 1,532 | 1,599 | 1,516 | 1,568 | +38 | +2.5 | 1,001,700 |
| 10/25 | 1,467 | 1,530 | 1,456 | 1,530 | +73 | +5.0 | 666,100 |
| 10/18 | 1,410 | 1,498 | 1,393 | 1,457 | +76 | +5.5 | 796,500 |
▶︎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
