6406東証P貸借
業種 機械
フジテック 株価時系列データ
PTS
6,024.9
円
(13:19)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,556 | 6,259 | 3,468 | 6,021 | +2,445 | +68.4 | 42,449,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,990 | 3,893 | 2,921 | 3,576 | +579 | +19.3 | 57,808,700 |
| 2022 | 2,570 | 3,330 | 2,402 | 2,997 | +477 | +18.9 | 56,661,200 |
| 2021 | 2,228 | 3,085 | 2,170 | 2,520 | +293 | +13.2 | 33,312,600 |
| 2020 | 1,739 | 2,606 | 1,177 | 2,227 | +448 | +25.2 | 44,236,600 |
| 2019 | 1,144 | 1,835 | 1,075 | 1,779 | +598 | +50.6 | 39,871,000 |
| 2018 | 1,633 | 1,682 | 1,024 | 1,181 | -446 | -27.4 | 41,378,500 |
| 2017 | 1,383 | 1,845 | 1,195 | 1,627 | +258 | +18.9 | 49,937,700 |
| 2016 | 1,233 | 1,381 | 832 | 1,369 | +121 | +9.7 | 38,695,100 |
| 2015 | 1,275 | 1,610 | 947 | 1,248 | -38 | -3.0 | 69,406,000 |
| 2014 | 1,347 | 1,434 | 1,021 | 1,286 | -81 | -5.9 | 63,866,700 |
| 2013 | 630 | 1,382 | 625 | 1,367 | +745 | +119.8 | 55,359,000 |
| 2012 | 483 | 638 | 425 | 622 | +140 | +29.1 | 18,960,000 |
| 2011 | 417 | 490 | 320 | 482 | +69 | +16.7 | 24,836,000 |
| 2010 | 502 | 614 | 339 | 413 | -89 | -17.7 | 33,931,000 |
| 2009 | 324 | 555 | 285 | 502 | +179 | +55.4 | 29,385,000 |
| 2008 | 647 | 677 | 220 | 323 | -323 | -50.0 | 42,780,000 |
| 2007 | 922 | 968 | 573 | 646 | -266 | -29.2 | 57,053,000 |
| 2006 | 698 | 928 | 666 | 912 | +219 | +31.6 | 46,153,000 |
| 2005 | 540 | 757 | 522 | 693 | +154 | +28.6 | 58,857,000 |
| 2004 | 472 | 582 | 464 | 539 | +77 | +16.7 | 51,437,000 |
| 2003 | 608 | 663 | 420 | 462 | -156 | -25.2 | 96,900,000 |
| 2002 | 420 | 728 | 386 | 618 | +200 | +47.9 | 60,246,000 |
| 2001 | 570 | 609 | 402 | 418 | -137 | -24.7 | 50,012,000 |
| 2000 | 975 | 1,170 | 531 | 555 | -470 | -45.9 | 22,885,000 |
| 1999 | 738 | 1,519 | 688 | 1,025 | +297 | +40.8 | 28,255,000 |
| 1998 | 724 | 900 | 606 | 728 | +8 | +1.1 | 19,648,000 |
| 1997 | 1,160 | 1,530 | 632 | 720 | -440 | -37.9 | 56,924,000 |
| 1996 | 1,100 | 1,310 | 1,000 | 1,160 | +70 | +6.4 | 44,216,000 |
| 1995 | 1,140 | 1,210 | 617 | 1,090 | -70 | -6.0 | 25,533,000 |
| 1994 | 909 | 1,309 | 909 | 1,160 | +233 | +25.1 | 25,028,322 |
▶︎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
