！決算発表予定日 2021/04/27
6504東証１貸借
業種 電気機器
富士電機 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 5,150 (21/04/12) | 3,650 (21/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/13 | 5,010 | 5,060 | 4,925 | 5,000 | -50 | -1.0 | 812,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 5,100 | 5,150 | 5,020 | 5,050 | -30 | -0.6 | 684,600 |
| 4/9 | 4,960 | 5,110 | 4,950 | 5,080 | +135 | +2.7 | 1,181,300 |
| 4/8 | 4,940 | 4,995 | 4,875 | 4,945 | +75 | +1.5 | 1,122,100 |
| 4/7 | 4,685 | 4,870 | 4,670 | 4,870 | +210 | +4.5 | 1,005,400 |
| 4/6 | 4,715 | 4,750 | 4,640 | 4,660 | -20 | -0.4 | 445,900 |
| 4/5 | 4,685 | 4,695 | 4,640 | 4,680 | +5 | +0.1 | 363,500 |
| 4/2 | 4,715 | 4,740 | 4,660 | 4,675 | +30 | +0.7 | 312,100 |
| 4/1 | 4,670 | 4,685 | 4,600 | 4,645 | +35 | +0.8 | 452,000 |
| 3/31 | 4,680 | 4,745 | 4,605 | 4,610 | -100 | -2.1 | 638,900 |
| 3/30 | 4,655 | 4,710 | 4,620 | 4,710 | +35 | +0.8 | 391,800 |
| 3/29 | 4,740 | 4,750 | 4,625 | 4,675 | -20 | -0.4 | 594,600 |
| 3/26 | 4,720 | 4,745 | 4,665 | 4,695 | +20 | +0.4 | 610,500 |
| 3/25 | 4,545 | 4,695 | 4,540 | 4,675 | +165 | +3.7 | 508,000 |
| 3/24 | 4,570 | 4,600 | 4,495 | 4,510 | -115 | -2.5 | 548,400 |
| 3/23 | 4,725 | 4,735 | 4,625 | 4,625 | -100 | -2.1 | 477,400 |
| 3/22 | 4,760 | 4,780 | 4,680 | 4,725 | -90 | -1.9 | 448,300 |
| 3/19 | 4,735 | 4,840 | 4,725 | 4,815 | +25 | +0.5 | 630,700 |
| 3/18 | 4,850 | 4,855 | 4,740 | 4,790 | -10 | -0.2 | 733,200 |
| 3/17 | 4,765 | 4,845 | 4,750 | 4,800 | +25 | +0.5 | 449,400 |
| 3/16 | 4,820 | 4,840 | 4,720 | 4,775 | -25 | -0.5 | 487,100 |
| 3/15 | 4,820 | 4,860 | 4,765 | 4,800 | -20 | -0.4 | 563,000 |
| 3/12 | 4,710 | 4,830 | 4,625 | 4,820 | +175 | +3.8 | 1,319,100 |
| 3/11 | 4,480 | 4,665 | 4,475 | 4,645 | +155 | +3.5 | 907,900 |
| 3/10 | 4,445 | 4,525 | 4,435 | 4,490 | +105 | +2.4 | 582,700 |
| 3/9 | 4,420 | 4,435 | 4,360 | 4,385 | -20 | -0.5 | 401,100 |
| 3/8 | 4,485 | 4,505 | 4,400 | 4,405 | -35 | -0.8 | 403,700 |
| 3/5 | 4,515 | 4,515 | 4,355 | 4,440 | -70 | -1.6 | 678,800 |
| 3/4 | 4,520 | 4,580 | 4,440 | 4,510 | -100 | -2.2 | 513,000 |
| 3/3 | 4,620 | 4,630 | 4,560 | 4,610 | +10 | +0.2 | 581,400 |
| 3/2 | 4,625 | 4,645 | 4,530 | 4,600 | +5 | +0.1 | 663,500 |
▶︎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