！決算発表予定日 2024/04/25
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
9,656.1
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 |
|---|---|
| 10,640 (24/04/12) | 4,970 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 9,686 | 9,780 | 9,542 | 9,660 | +35 | +0.4 | 659,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 9,746 | 9,895 | 9,539 | 9,625 | -116 | -1.2 | 893,200 |
| 4/19 | 10,000 | 10,050 | 9,502 | 9,741 | -294 | -2.9 | 838,800 |
| 4/18 | 9,770 | 10,100 | 9,698 | 10,035 | +117 | +1.2 | 635,500 |
| 4/17 | 9,820 | 10,060 | 9,805 | 9,918 | +71 | +0.7 | 801,500 |
| 4/16 | 10,300 | 10,395 | 9,803 | 9,847 | -603 | -5.8 | 1,362,100 |
| 4/15 | 10,445 | 10,530 | 10,400 | 10,450 | -50 | -0.5 | 611,100 |
| 4/12 | 10,555 | 10,640 | 10,400 | 10,500 | +15 | +0.1 | 704,600 |
| 4/11 | 10,100 | 10,600 | 10,055 | 10,485 | +80 | +0.8 | 855,000 |
| 4/10 | 10,080 | 10,580 | 10,080 | 10,405 | +365 | +3.6 | 978,600 |
| 4/9 | 10,050 | 10,195 | 10,025 | 10,040 | -10 | -0.1 | 474,600 |
| 4/8 | 10,035 | 10,185 | 10,010 | 10,050 | +122 | +1.2 | 462,200 |
| 4/5 | 9,710 | 9,975 | 9,680 | 9,928 | +134 | +1.4 | 657,100 |
| 4/4 | 9,955 | 9,955 | 9,751 | 9,794 | -51 | -0.5 | 858,600 |
| 4/3 | 9,840 | 9,978 | 9,802 | 9,845 | -240 | -2.4 | 854,300 |
| 4/2 | 10,100 | 10,190 | 9,983 | 10,085 | +20 | +0.2 | 524,000 |
| 4/1 | 10,300 | 10,320 | 9,978 | 10,065 | -185 | -1.8 | 632,100 |
| 3/29 | 10,125 | 10,295 | 9,998 | 10,250 | +150 | +1.5 | 681,100 |
| 3/28 | 10,275 | 10,380 | 9,994 | 10,100 | -230 | -2.2 | 901,100 |
| 3/27 | 10,190 | 10,410 | 10,105 | 10,330 | +90 | +0.9 | 791,500 |
| 3/26 | 9,769 | 10,355 | 9,758 | 10,240 | +381 | +3.9 | 1,457,000 |
| 3/25 | 9,669 | 9,924 | 9,617 | 9,859 | +225 | +2.3 | 752,800 |
| 3/22 | 9,635 | 9,690 | 9,531 | 9,634 | -75 | -0.8 | 618,000 |
| 3/21 | 9,701 | 9,774 | 9,507 | 9,709 | +95 | +1.0 | 929,000 |
| 3/19 | 9,779 | 9,823 | 9,513 | 9,614 | -170 | -1.7 | 868,900 |
| 3/18 | 9,489 | 9,784 | 9,446 | 9,784 | +394 | +4.2 | 1,107,400 |
| 3/15 | 9,168 | 9,418 | 9,145 | 9,390 | +246 | +2.7 | 962,600 |
| 3/14 | 9,080 | 9,155 | 8,935 | 9,144 | +204 | +2.3 | 805,900 |
| 3/13 | 9,150 | 9,171 | 8,858 | 8,940 | -72 | -0.8 | 591,500 |
| 3/12 | 8,654 | 9,012 | 8,555 | 9,012 | +58 | +0.7 | 758,100 |
| 3/11 | 9,170 | 9,212 | 8,893 | 8,954 | -347 | -3.7 | 818,400 |
▶︎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