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
ー
円
(ー)
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 |
|---|---|
| 6,830 (24/06/19) | 4,595 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,830 (24/06/19) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 6,680 | 6,760 | 6,470 | 6,570 | -80 | -1.2 | 114,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 4,435 | 4,570 | 4,320 | 4,455 | +20 | +0.5 | 160,800 |
| 1/8 | 4,500 | 4,500 | 4,300 | 4,435 | -50 | -1.1 | 121,300 |
| 12/30 | 4,470 | 4,515 | 4,390 | 4,485 | 0 | 0.0 | 88,800 |
| 12/25 | 4,535 | 4,555 | 4,360 | 4,485 | -55 | -1.2 | 83,400 |
| 12/18 | 4,605 | 4,655 | 4,460 | 4,540 | -50 | -1.1 | 146,300 |
| 12/11 | 4,480 | 4,680 | 4,390 | 4,590 | +170 | +3.9 | 185,000 |
| 12/4 | 4,520 | 4,545 | 4,385 | 4,420 | -60 | -1.3 | 172,000 |
| 11/27 | 4,500 | 4,510 | 4,370 | 4,480 | +25 | +0.6 | 130,900 |
| 11/20 | 4,520 | 4,540 | 4,170 | 4,455 | +40 | +0.9 | 233,200 |
| 11/13 | 4,100 | 4,830 | 4,100 | 4,415 | +465 | +11.8 | 451,200 |
| 11/6 | 3,965 | 4,070 | 3,845 | 3,950 | +50 | +1.3 | 112,200 |
| 10/30 | 3,995 | 4,040 | 3,865 | 3,900 | -30 | -0.8 | 120,600 |
| 10/23 | 3,750 | 4,095 | 3,750 | 3,930 | +200 | +5.4 | 123,100 |
| 10/16 | 3,900 | 3,900 | 3,650 | 3,730 | -170 | -4.4 | 80,200 |
| 10/9 | 3,945 | 3,985 | 3,680 | 3,900 | -10 | -0.3 | 130,800 |
| 10/2 | 3,825 | 4,015 | 3,825 | 3,910 | +90 | +2.4 | 113,400 |
| 9/25 | 3,885 | 4,045 | 3,740 | 3,820 | -65 | -1.7 | 136,500 |
| 9/18 | 3,585 | 3,930 | 3,515 | 3,885 | +370 | +10.5 | 119,100 |
| 9/11 | 3,365 | 3,585 | 3,365 | 3,515 | +180 | +5.4 | 109,100 |
| 9/4 | 3,390 | 3,390 | 3,275 | 3,335 | -5 | -0.2 | 70,700 |
| 8/28 | 3,445 | 3,520 | 3,300 | 3,340 | -60 | -1.8 | 56,200 |
| 8/21 | 3,565 | 3,635 | 3,350 | 3,400 | -210 | -5.8 | 87,100 |
| 8/14 | 3,420 | 3,680 | 3,295 | 3,610 | +210 | +6.2 | 125,100 |
| 8/7 | 3,435 | 3,550 | 3,330 | 3,400 | -5 | -0.2 | 67,900 |
| 7/31 | 3,350 | 3,550 | 3,300 | 3,405 | +70 | +2.1 | 113,300 |
| 7/22 | 3,250 | 3,380 | 3,215 | 3,335 | +85 | +2.6 | 31,700 |
| 7/17 | 3,330 | 3,400 | 3,230 | 3,250 | -40 | -1.2 | 67,200 |
| 7/10 | 3,345 | 3,345 | 3,210 | 3,290 | +15 | +0.5 | 111,800 |
| 7/3 | 3,530 | 3,600 | 3,250 | 3,275 | -255 | -7.2 | 89,100 |
| 6/26 | 3,525 | 3,645 | 3,435 | 3,530 | -15 | -0.4 | 89,800 |
▶︎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