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
8,880.7
円
(09:15)
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 | 8,876 | +453 | +5.4 | 4,306,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 5,690 | 6,140 | 5,440 | 6,090 | +340 | +5.9 | 10,606,200 |
| 22/04 | 6,080 | 6,130 | 5,250 | 5,750 | -410 | -6.7 | 13,273,200 |
| 22/03 | 5,930 | 6,310 | 5,180 | 6,160 | +300 | +5.1 | 14,170,500 |
| 22/02 | 6,190 | 6,290 | 5,630 | 5,860 | -230 | -3.8 | 10,719,500 |
| 22/01 | 6,420 | 6,500 | 5,330 | 6,090 | -190 | -3.0 | 16,147,500 |
| 21/12 | 5,890 | 6,410 | 5,760 | 6,280 | +340 | +5.7 | 11,800,300 |
| 21/11 | 5,650 | 6,130 | 5,510 | 5,940 | +390 | +7.0 | 12,155,700 |
| 21/10 | 5,040 | 5,550 | 4,580 | 5,550 | +440 | +8.6 | 12,853,000 |
| 21/09 | 4,770 | 5,350 | 4,750 | 5,110 | +345 | +7.2 | 12,290,300 |
| 21/08 | 4,810 | 5,110 | 4,370 | 4,765 | +5 | +0.1 | 10,710,200 |
| 21/07 | 5,200 | 5,280 | 4,680 | 4,760 | -430 | -8.3 | 10,824,200 |
| 21/06 | 5,150 | 5,380 | 5,060 | 5,190 | +60 | +1.2 | 9,867,400 |
| 21/05 | 4,980 | 5,200 | 4,755 | 5,130 | +155 | +3.1 | 10,866,100 |
| 21/04 | 4,670 | 5,270 | 4,600 | 4,975 | +365 | +7.9 | 15,280,100 |
| 21/03 | 4,490 | 4,860 | 4,355 | 4,610 | +190 | +4.3 | 13,657,100 |
| 21/02 | 4,180 | 4,710 | 4,180 | 4,420 | +255 | +6.1 | 10,877,400 |
| 21/01 | 3,720 | 4,460 | 3,650 | 4,165 | +450 | +12.1 | 14,938,900 |
| 20/12 | 3,570 | 3,735 | 3,405 | 3,715 | +5 | +0.1 | 14,911,800 |
| 20/11 | 3,320 | 3,810 | 3,250 | 3,710 | +560 | +17.8 | 16,458,600 |
| 20/10 | 3,310 | 3,450 | 3,105 | 3,150 | -160 | -4.8 | 11,245,700 |
| 20/09 | 3,315 | 3,545 | 3,300 | 3,310 | -5 | -0.2 | 10,072,300 |
| 20/08 | 2,898 | 3,380 | 2,865 | 3,315 | +445 | +15.5 | 9,969,000 |
| 20/07 | 2,961 | 3,025 | 2,669 | 2,870 | -74 | -2.5 | 14,162,100 |
| 20/06 | 2,829 | 3,120 | 2,715 | 2,944 | +65 | +2.3 | 17,565,300 |
| 20/05 | 2,564 | 3,090 | 2,505 | 2,879 | +285 | +11.0 | 11,857,000 |
| 20/04 | 2,401 | 2,623 | 2,197 | 2,594 | +145 | +5.9 | 16,367,100 |
| 20/03 | 2,924 | 3,040 | 1,960 | 2,449 | -514 | -17.4 | 25,474,500 |
| 20/02 | 3,250 | 3,630 | 2,901 | 2,963 | -327 | -9.9 | 15,129,200 |
| 20/01 | 3,275 | 3,665 | 3,145 | 3,290 | -55 | -1.6 | 15,908,100 |
| 19/12 | 3,405 | 3,500 | 3,310 | 3,345 | -25 | -0.7 | 10,001,600 |
▶︎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
