6504東証P貸借
業種 電気機器
富士電機 株価時系列データ
PTS
8,951
円
(22:28)
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 |
|---|---|
| 10,640 (24/04/12) | 5,826 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,640 (24/04/12) | 5,962 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/3 | 8,798 | 9,037 | 8,796 | 8,951 | +259 | +3.0 | 804,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 8,470 | 8,742 | 8,460 | 8,692 | +269 | +3.2 | 560,200 |
| 11/29 | 8,484 | 8,556 | 8,290 | 8,423 | +52 | +0.6 | 586,100 |
| 11/28 | 8,278 | 8,393 | 8,193 | 8,371 | +50 | +0.6 | 407,600 |
| 11/27 | 8,404 | 8,419 | 8,210 | 8,321 | -115 | -1.4 | 426,300 |
| 11/26 | 8,530 | 8,584 | 8,383 | 8,436 | -297 | -3.4 | 718,200 |
| 11/25 | 8,679 | 8,749 | 8,578 | 8,733 | +182 | +2.1 | 826,000 |
| 11/22 | 8,491 | 8,616 | 8,485 | 8,551 | +65 | +0.8 | 365,700 |
| 11/21 | 8,490 | 8,552 | 8,454 | 8,486 | -25 | -0.3 | 318,900 |
| 11/20 | 8,579 | 8,729 | 8,486 | 8,511 | +13 | +0.2 | 473,200 |
| 11/19 | 8,481 | 8,525 | 8,398 | 8,498 | +12 | +0.1 | 355,000 |
| 11/18 | 8,488 | 8,577 | 8,439 | 8,486 | -123 | -1.4 | 462,400 |
| 11/15 | 8,748 | 8,833 | 8,609 | 8,609 | -47 | -0.5 | 580,100 |
| 11/14 | 8,599 | 8,806 | 8,570 | 8,656 | +115 | +1.4 | 631,600 |
| 11/13 | 8,638 | 8,766 | 8,517 | 8,541 | -99 | -1.2 | 513,600 |
| 11/12 | 8,728 | 8,822 | 8,578 | 8,640 | -126 | -1.4 | 614,200 |
| 11/11 | 8,594 | 8,792 | 8,590 | 8,766 | +85 | +1.0 | 676,700 |
| 11/8 | 8,721 | 8,760 | 8,575 | 8,681 | +167 | +2.0 | 875,200 |
| 11/7 | 8,639 | 8,649 | 8,324 | 8,514 | -125 | -1.5 | 875,000 |
| 11/6 | 8,217 | 8,639 | 8,136 | 8,639 | +442 | +5.4 | 911,000 |
| 11/5 | 8,233 | 8,333 | 8,071 | 8,197 | -122 | -1.5 | 853,000 |
| 11/1 | 7,942 | 8,416 | 7,889 | 8,319 | +369 | +4.6 | 1,786,100 |
| 10/31 | 7,913 | 8,019 | 7,873 | 7,950 | -21 | -0.3 | 757,800 |
| 10/30 | 7,900 | 8,030 | 7,854 | 7,971 | +137 | +1.8 | 795,500 |
| 10/29 | 7,804 | 7,849 | 7,730 | 7,834 | +11 | +0.1 | 460,600 |
| 10/28 | 7,700 | 7,935 | 7,689 | 7,823 | +45 | +0.6 | 613,000 |
| 10/25 | 7,746 | 7,794 | 7,697 | 7,778 | -35 | -0.5 | 639,000 |
| 10/24 | 7,822 | 7,933 | 7,784 | 7,813 | -122 | -1.5 | 770,500 |
| 10/23 | 7,950 | 8,016 | 7,886 | 7,935 | -40 | -0.5 | 476,800 |
| 10/22 | 8,197 | 8,199 | 7,914 | 7,975 | -130 | -1.6 | 528,500 |
| 10/21 | 8,107 | 8,154 | 8,010 | 8,105 | -26 | -0.3 | 676,100 |
▶︎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
