！決算発表予定日 2024/05/08
6420東証P貸借
業種 機械
フクシマガリレイ 株価時系列データ
PTS
6,288
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,700 (24/04/12) | 4,595 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/04/12) | 4,825 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,320 | 6,350 | 6,130 | 6,270 | +90 | +1.5 | 77,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,140 | 6,310 | 6,020 | 6,180 | +40 | +0.7 | 177,900 |
| 4/19 | 6,520 | 6,610 | 6,000 | 6,140 | -450 | -6.8 | 164,400 |
| 4/12 | 6,320 | 6,700 | 6,300 | 6,590 | +320 | +5.1 | 121,300 |
| 4/5 | 5,930 | 6,310 | 5,930 | 6,270 | +370 | +6.3 | 199,100 |
| 3/29 | 5,860 | 6,110 | 5,850 | 5,900 | +30 | +0.5 | 195,400 |
| 3/22 | 5,910 | 5,950 | 5,830 | 5,870 | -40 | -0.7 | 84,100 |
| 3/15 | 5,910 | 5,970 | 5,600 | 5,910 | -10 | -0.2 | 136,100 |
| 3/8 | 5,640 | 5,970 | 5,500 | 5,920 | +220 | +3.9 | 169,600 |
| 3/1 | 5,830 | 5,880 | 5,610 | 5,700 | -140 | -2.4 | 142,000 |
| 2/22 | 5,700 | 5,900 | 5,620 | 5,840 | +140 | +2.5 | 112,500 |
| 2/16 | 5,070 | 5,770 | 5,070 | 5,700 | +630 | +12.4 | 233,200 |
| 2/9 | 5,230 | 5,300 | 5,020 | 5,070 | -150 | -2.9 | 124,200 |
| 2/2 | 5,180 | 5,230 | 5,100 | 5,220 | +90 | +1.8 | 111,600 |
| 1/26 | 5,130 | 5,230 | 5,100 | 5,130 | -20 | -0.4 | 88,400 |
| 1/19 | 5,280 | 5,390 | 5,030 | 5,150 | -110 | -2.1 | 111,700 |
| 1/12 | 4,950 | 5,290 | 4,935 | 5,260 | +330 | +6.7 | 129,400 |
| 1/5 | 4,890 | 4,980 | 4,825 | 4,930 | +50 | +1.0 | 49,500 |
| 12/29 | 4,870 | 4,920 | 4,805 | 4,880 | +25 | +0.5 | 116,200 |
| 12/22 | 4,820 | 4,910 | 4,720 | 4,855 | +5 | +0.1 | 170,600 |
| 12/15 | 4,840 | 4,990 | 4,785 | 4,850 | +10 | +0.2 | 135,900 |
| 12/8 | 4,880 | 5,010 | 4,785 | 4,840 | -50 | -1.0 | 180,700 |
| 12/1 | 4,850 | 4,970 | 4,765 | 4,890 | -30 | -0.6 | 186,600 |
| 11/24 | 5,040 | 5,130 | 4,760 | 4,920 | -160 | -3.2 | 141,400 |
| 11/17 | 4,765 | 5,130 | 4,650 | 5,080 | +320 | +6.7 | 257,200 |
| 11/10 | 4,940 | 4,965 | 4,675 | 4,760 | -115 | -2.4 | 198,500 |
| 11/2 | 4,885 | 5,030 | 4,800 | 4,875 | -10 | -0.2 | 307,400 |
| 10/27 | 4,870 | 4,890 | 4,660 | 4,885 | +15 | +0.3 | 145,600 |
| 10/20 | 4,760 | 4,915 | 4,745 | 4,870 | +40 | +0.8 | 149,700 |
| 10/13 | 4,800 | 4,905 | 4,745 | 4,830 | -25 | -0.5 | 141,400 |
| 10/6 | 4,925 | 4,965 | 4,765 | 4,855 | 0 | 0.0 | 207,900 |
▶︎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