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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 9,030 | 9,088 | 8,842 | 8,879 | -72 | -0.8 | 432,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 8,107 | 8,154 | 8,010 | 8,105 | -26 | -0.3 | 676,100 |
| 10/18 | 8,048 | 8,190 | 7,996 | 8,131 | +200 | +2.5 | 859,100 |
| 10/17 | 7,999 | 8,029 | 7,856 | 7,931 | -42 | -0.5 | 596,300 |
| 10/16 | 7,974 | 8,063 | 7,904 | 7,973 | -301 | -3.6 | 772,400 |
| 10/15 | 8,386 | 8,393 | 8,229 | 8,274 | -21 | -0.3 | 784,600 |
| 10/11 | 8,322 | 8,444 | 8,271 | 8,295 | -68 | -0.8 | 494,400 |
| 10/10 | 8,426 | 8,435 | 8,274 | 8,363 | +50 | +0.6 | 398,200 |
| 10/9 | 8,470 | 8,485 | 8,270 | 8,313 | -64 | -0.8 | 595,200 |
| 10/8 | 8,279 | 8,419 | 8,220 | 8,377 | -47 | -0.6 | 797,300 |
| 10/7 | 8,450 | 8,514 | 8,388 | 8,424 | +116 | +1.4 | 603,700 |
| 10/4 | 8,354 | 8,488 | 8,274 | 8,308 | +10 | +0.1 | 544,100 |
| 10/3 | 8,448 | 8,464 | 8,298 | 8,298 | +150 | +1.8 | 534,900 |
| 10/2 | 8,380 | 8,490 | 8,148 | 8,148 | -413 | -4.8 | 936,800 |
| 10/1 | 8,601 | 8,716 | 8,541 | 8,561 | -59 | -0.7 | 828,300 |
| 9/30 | 8,541 | 8,716 | 8,501 | 8,620 | -371 | -4.1 | 1,171,500 |
| 9/27 | 8,903 | 9,010 | 8,785 | 8,991 | +158 | +1.8 | 666,900 |
| 9/26 | 8,719 | 8,846 | 8,699 | 8,833 | +319 | +3.8 | 953,600 |
| 9/25 | 8,444 | 8,583 | 8,387 | 8,514 | +77 | +0.9 | 593,400 |
| 9/24 | 8,454 | 8,552 | 8,359 | 8,437 | +86 | +1.0 | 962,800 |
| 9/20 | 8,338 | 8,434 | 8,272 | 8,351 | +289 | +3.6 | 1,078,300 |
| 9/19 | 7,985 | 8,128 | 7,962 | 8,062 | +217 | +2.8 | 548,000 |
| 9/18 | 7,874 | 7,880 | 7,717 | 7,845 | +38 | +0.5 | 447,500 |
| 9/17 | 7,860 | 7,933 | 7,590 | 7,807 | -137 | -1.7 | 624,700 |
| 9/13 | 7,847 | 7,959 | 7,735 | 7,944 | +15 | +0.2 | 739,300 |
| 9/12 | 7,700 | 7,966 | 7,620 | 7,929 | +529 | +7.2 | 1,279,000 |
| 9/11 | 7,399 | 7,554 | 7,300 | 7,400 | -86 | -1.2 | 837,600 |
| 9/10 | 7,534 | 7,641 | 7,458 | 7,486 | -48 | -0.6 | 612,500 |
| 9/9 | 7,255 | 7,591 | 7,208 | 7,534 | -143 | -1.9 | 706,500 |
| 9/6 | 7,850 | 7,942 | 7,642 | 7,677 | -223 | -2.8 | 765,600 |
| 9/5 | 7,922 | 8,128 | 7,863 | 7,900 | -282 | -3.5 | 895,200 |
▶︎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
