！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
9,746
円
(20:20)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 10,000 | 10,050 | 9,502 | 9,741 | -294 | -2.9 | 838,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 9,097 | 9,258 | 9,060 | 9,251 | +12 | +0.1 | 842,000 |
| 3/5 | 9,148 | 9,323 | 9,104 | 9,239 | +14 | +0.2 | 762,400 |
| 3/4 | 9,261 | 9,375 | 9,171 | 9,225 | +13 | +0.1 | 729,500 |
| 3/1 | 9,119 | 9,263 | 9,066 | 9,212 | +112 | +1.2 | 604,500 |
| 2/29 | 9,070 | 9,156 | 8,995 | 9,100 | -75 | -0.8 | 957,600 |
| 2/28 | 9,258 | 9,285 | 9,110 | 9,175 | -83 | -0.9 | 588,800 |
| 2/27 | 9,077 | 9,258 | 9,071 | 9,258 | +197 | +2.2 | 699,700 |
| 2/26 | 9,118 | 9,214 | 8,982 | 9,061 | -60 | -0.7 | 748,900 |
| 2/22 | 9,100 | 9,160 | 8,990 | 9,121 | +165 | +1.8 | 967,400 |
| 2/21 | 8,755 | 8,958 | 8,698 | 8,956 | +61 | +0.7 | 872,000 |
| 2/20 | 8,980 | 9,050 | 8,852 | 8,895 | -169 | -1.9 | 1,058,700 |
| 2/19 | 8,993 | 9,138 | 8,911 | 9,064 | +71 | +0.8 | 808,800 |
| 2/16 | 8,858 | 9,119 | 8,843 | 8,993 | +204 | +2.3 | 1,304,900 |
| 2/15 | 8,750 | 8,910 | 8,743 | 8,789 | +159 | +1.8 | 997,900 |
| 2/14 | 8,585 | 8,739 | 8,570 | 8,630 | 0 | 0.0 | 942,700 |
| 2/13 | 8,550 | 8,655 | 8,451 | 8,630 | +130 | +1.5 | 975,000 |
| 2/9 | 8,311 | 8,534 | 8,271 | 8,500 | +211 | +2.6 | 1,199,300 |
| 2/8 | 8,151 | 8,322 | 8,133 | 8,289 | +199 | +2.5 | 961,400 |
| 2/7 | 7,984 | 8,112 | 7,954 | 8,090 | +80 | +1.0 | 726,400 |
| 2/6 | 8,000 | 8,125 | 7,935 | 8,010 | -19 | -0.2 | 924,300 |
| 2/5 | 8,073 | 8,112 | 7,968 | 8,029 | +63 | +0.8 | 872,600 |
| 2/2 | 7,888 | 7,989 | 7,798 | 7,966 | +198 | +2.6 | 1,180,200 |
| 2/1 | 7,783 | 7,879 | 7,711 | 7,768 | +309 | +4.1 | 1,625,100 |
| 1/31 | 7,262 | 7,459 | 7,215 | 7,459 | +131 | +1.8 | 1,133,800 |
| 1/30 | 7,350 | 7,387 | 7,313 | 7,328 | +18 | +0.3 | 559,400 |
| 1/29 | 7,265 | 7,356 | 7,250 | 7,310 | +31 | +0.4 | 569,800 |
| 1/26 | 7,377 | 7,483 | 7,263 | 7,279 | -140 | -1.9 | 1,303,900 |
| 1/25 | 7,245 | 7,439 | 7,240 | 7,419 | +218 | +3.0 | 1,097,200 |
| 1/24 | 7,100 | 7,211 | 6,998 | 7,201 | +1 | +0.0 | 1,259,700 |
| 1/23 | 7,050 | 7,264 | 7,045 | 7,200 | +314 | +4.6 | 2,114,200 |
▶︎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