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
9,009.7
円
(22:56)
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) |
|---|---|---|---|---|---|---|---|
| 9/4 | 8,280 | 8,341 | 8,120 | 8,182 | -471 | -5.4 | 810,500 |
| 9/3 | 8,860 | 8,874 | 8,625 | 8,653 | -199 | -2.3 | 632,200 |
| 9/2 | 8,863 | 8,888 | 8,765 | 8,852 | +136 | +1.6 | 507,400 |
| 8/30 | 8,623 | 8,749 | 8,524 | 8,716 | +243 | +2.9 | 1,581,100 |
| 8/29 | 8,419 | 8,499 | 8,356 | 8,473 | -6 | -0.1 | 359,500 |
| 8/28 | 8,369 | 8,479 | 8,358 | 8,479 | +29 | +0.3 | 379,500 |
| 8/27 | 8,286 | 8,490 | 8,251 | 8,450 | +169 | +2.0 | 477,400 |
| 8/26 | 8,387 | 8,407 | 8,250 | 8,281 | -213 | -2.5 | 487,000 |
| 8/23 | 8,370 | 8,500 | 8,323 | 8,494 | +16 | +0.2 | 412,800 |
| 8/22 | 8,375 | 8,566 | 8,365 | 8,478 | +55 | +0.7 | 478,400 |
| 8/21 | 8,381 | 8,535 | 8,353 | 8,423 | -46 | -0.5 | 467,500 |
| 8/20 | 8,505 | 8,598 | 8,411 | 8,469 | +126 | +1.5 | 625,200 |
| 8/19 | 8,409 | 8,512 | 8,296 | 8,343 | -169 | -2.0 | 574,400 |
| 8/16 | 8,418 | 8,566 | 8,358 | 8,512 | +374 | +4.6 | 982,100 |
| 8/15 | 8,002 | 8,207 | 7,962 | 8,138 | +208 | +2.6 | 803,200 |
| 8/14 | 7,849 | 7,981 | 7,723 | 7,930 | +272 | +3.6 | 1,051,200 |
| 8/13 | 7,440 | 7,658 | 7,344 | 7,658 | +361 | +5.0 | 930,000 |
| 8/9 | 7,427 | 7,427 | 7,113 | 7,297 | +19 | +0.3 | 877,400 |
| 8/8 | 7,400 | 7,530 | 7,212 | 7,278 | -198 | -2.7 | 800,900 |
| 8/7 | 7,094 | 7,763 | 7,065 | 7,476 | +232 | +3.2 | 1,737,100 |
| 8/6 | 7,244 | 7,244 | 7,079 | 7,244 | +1,000 | +16.0 | 1,907,500 |
| 8/5 | 6,860 | 6,895 | 6,079 | 6,244 | -1,025 | -14.1 | 1,808,200 |
| 8/2 | 7,711 | 7,773 | 7,215 | 7,269 | -926 | -11.3 | 1,266,000 |
| 8/1 | 8,538 | 8,564 | 8,178 | 8,195 | -337 | -4.0 | 841,600 |
| 7/31 | 8,165 | 8,538 | 8,111 | 8,532 | +109 | +1.3 | 736,000 |
| 7/30 | 8,553 | 8,654 | 8,330 | 8,423 | -130 | -1.5 | 987,200 |
| 7/29 | 8,320 | 8,555 | 8,257 | 8,553 | +432 | +5.3 | 926,900 |
| 7/26 | 7,997 | 8,250 | 7,946 | 8,121 | +248 | +3.2 | 2,034,900 |
| 7/25 | 8,154 | 8,177 | 7,803 | 7,873 | -520 | -6.2 | 1,248,700 |
| 7/24 | 8,325 | 8,526 | 8,304 | 8,393 | -65 | -0.8 | 510,100 |
▶︎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
