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
取引時間外
(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 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,640 (24/04/12) | 5,962 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 8,470 | 9,088 | 8,460 | 8,785 | +362 | +4.3 | 5,546,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 1,650 | 2,030 | 1,610 | 2,010 | +400 | +24.8 | 10,399,000 |
| 02/04 | 1,500 | 1,700 | 1,405 | 1,610 | +130 | +8.8 | 6,744,400 |
| 02/03 | 1,330 | 1,665 | 1,330 | 1,480 | +130 | +9.6 | 8,112,400 |
| 02/02 | 1,300 | 1,380 | 1,155 | 1,350 | +50 | +3.9 | 8,603,200 |
| 02/01 | 1,420 | 1,460 | 1,205 | 1,300 | -90 | -6.5 | 13,574,400 |
| 01/12 | 1,540 | 1,550 | 1,285 | 1,390 | -125 | -8.3 | 6,341,200 |
| 01/11 | 1,690 | 1,750 | 1,505 | 1,515 | -195 | -11.4 | 5,434,400 |
| 01/10 | 1,675 | 1,850 | 1,620 | 1,710 | +80 | +4.9 | 4,388,000 |
| 01/09 | 1,830 | 1,860 | 1,470 | 1,630 | -185 | -10.2 | 4,398,800 |
| 01/08 | 2,050 | 2,210 | 1,810 | 1,815 | -225 | -11.0 | 6,927,000 |
| 01/07 | 2,050 | 2,110 | 1,910 | 2,040 | -10 | -0.5 | 4,825,400 |
| 01/06 | 1,930 | 2,080 | 1,825 | 2,050 | +155 | +8.2 | 5,928,000 |
| 01/05 | 1,825 | 2,225 | 1,800 | 1,895 | +120 | +6.8 | 22,090,400 |
| 01/04 | 1,570 | 1,835 | 1,520 | 1,775 | +220 | +14.2 | 13,398,600 |
| 01/03 | 1,655 | 1,725 | 1,440 | 1,555 | -75 | -4.6 | 7,543,000 |
| 01/02 | 1,710 | 1,750 | 1,570 | 1,630 | -120 | -6.9 | 3,051,200 |
| 01/01 | 1,640 | 1,810 | 1,520 | 1,750 | +85 | +5.1 | 2,899,800 |
| 00/12 | 1,670 | 1,885 | 1,575 | 1,665 | -10 | -0.6 | 4,325,400 |
| 00/11 | 1,765 | 1,890 | 1,610 | 1,675 | -115 | -6.4 | 2,836,000 |
| 00/10 | 1,900 | 1,990 | 1,510 | 1,790 | -140 | -7.3 | 4,570,000 |
| 00/09 | 1,995 | 2,010 | 1,830 | 1,930 | -65 | -3.3 | 3,895,000 |
| 00/08 | 1,875 | 2,135 | 1,875 | 1,995 | +140 | +7.6 | 4,176,200 |
| 00/07 | 2,340 | 2,380 | 1,810 | 1,855 | -465 | -20.0 | 13,598,600 |
| 00/06 | 1,955 | 2,340 | 1,925 | 2,320 | +365 | +18.7 | 14,312,600 |
| 00/05 | 1,655 | 1,985 | 1,600 | 1,955 | +335 | +20.7 | 9,003,000 |
| 00/04 | 1,730 | 1,910 | 1,555 | 1,620 | -110 | -6.4 | 7,323,800 |
| 00/03 | 2,245 | 2,270 | 1,630 | 1,730 | -540 | -23.8 | 7,865,000 |
| 00/02 | 2,450 | 2,575 | 1,925 | 2,270 | -210 | -8.5 | 4,995,600 |
| 00/01 | 2,690 | 2,695 | 2,365 | 2,480 | ー | ー | 5,005,200 |
▶︎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
