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) | 5,608 (23/10/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 9,671 | 10,100 | 9,324 | 9,855 | -17 | -0.2 | 10,606,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 3,190 | 3,950 | 3,185 | 3,925 | +785 | +25.0 | 15,544,100 |
| 19/03 | 3,540 | 3,670 | 3,090 | 3,140 | -360 | -10.3 | 13,907,200 |
| 19/02 | 3,150 | 3,615 | 3,075 | 3,500 | +150 | +4.5 | 13,972,600 |
| 19/01 | 3,115 | 3,430 | 3,025 | 3,350 | +105 | +3.2 | 13,016,700 |
| 18/12 | 3,685 | 3,725 | 2,982 | 3,245 | -320 | -9.0 | 15,165,200 |
| 18/11 | 3,460 | 3,750 | 3,145 | 3,565 | +105 | +3.0 | 17,813,200 |
| 18/10 | 4,575 | 4,760 | 3,145 | 3,460 | -1,090 | -24.0 | 25,162,600 |
| 18/09 | 4,525 | 4,710 | 4,245 | 4,550 | +75 | +1.7 | 13,774,100 |
| 18/08 | 4,165 | 4,545 | 4,095 | 4,475 | +365 | +8.9 | 15,635,200 |
| 18/07 | 4,210 | 4,260 | 3,850 | 4,110 | -110 | -2.6 | 18,138,000 |
| 18/06 | 3,895 | 4,305 | 3,865 | 4,220 | +335 | +8.6 | 18,021,400 |
| 18/05 | 3,870 | 4,075 | 3,800 | 3,885 | -35 | -0.9 | 13,950,600 |
| 18/04 | 3,620 | 3,960 | 3,485 | 3,920 | +300 | +8.3 | 14,457,200 |
| 18/03 | 4,055 | 4,065 | 3,425 | 3,620 | -470 | -11.5 | 17,464,800 |
| 18/02 | 4,500 | 4,630 | 3,750 | 4,090 | -400 | -8.9 | 19,636,000 |
| 18/01 | 4,310 | 4,775 | 4,310 | 4,490 | +245 | +5.8 | 20,627,800 |
| 17/12 | 3,970 | 4,325 | 3,860 | 4,245 | +285 | +7.2 | 14,717,600 |
| 17/11 | 4,150 | 4,385 | 3,920 | 3,960 | -125 | -3.1 | 22,028,200 |
| 17/10 | 3,110 | 4,135 | 3,110 | 4,085 | +965 | +30.9 | 29,226,400 |
| 17/09 | 3,035 | 3,225 | 2,925 | 3,120 | +90 | +3.0 | 13,810,800 |
| 17/08 | 3,035 | 3,065 | 2,795 | 3,030 | -10 | -0.3 | 15,167,600 |
| 17/07 | 2,985 | 3,290 | 2,955 | 3,040 | +80 | +2.7 | 12,974,000 |
| 17/06 | 2,980 | 3,085 | 2,905 | 2,960 | -5 | -0.2 | 15,091,600 |
| 17/05 | 3,060 | 3,260 | 2,910 | 2,965 | -90 | -3.0 | 19,693,600 |
| 17/04 | 3,315 | 3,330 | 2,940 | 3,055 | -250 | -7.6 | 15,937,200 |
| 17/03 | 3,135 | 3,360 | 3,110 | 3,305 | +200 | +6.4 | 14,593,800 |
| 17/02 | 3,290 | 3,415 | 3,085 | 3,105 | -240 | -7.2 | 18,065,800 |
| 17/01 | 3,055 | 3,410 | 2,985 | 3,345 | +315 | +10.4 | 16,102,200 |
| 16/12 | 2,850 | 3,070 | 2,795 | 3,030 | +220 | +7.8 | 12,186,600 |
| 16/11 | 2,675 | 2,895 | 2,505 | 2,810 | +185 | +7.1 | 12,356,600 |
▶︎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