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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,050 | 1,085 | 880 | 910 | -160 | -15.0 | 19,768,400 |
| 12/04 | 1,090 | 1,100 | 990 | 1,070 | -20 | -1.8 | 20,052,600 |
| 12/03 | 1,050 | 1,120 | 1,005 | 1,090 | +35 | +3.3 | 25,936,200 |
| 12/02 | 1,000 | 1,130 | 995 | 1,055 | +50 | +5.0 | 21,060,200 |
| 12/01 | 1,075 | 1,165 | 980 | 1,005 | -50 | -4.7 | 27,530,600 |
| 11/12 | 1,150 | 1,160 | 1,030 | 1,055 | -60 | -5.4 | 10,905,200 |
| 11/11 | 1,165 | 1,205 | 1,050 | 1,115 | -50 | -4.3 | 15,402,400 |
| 11/10 | 990 | 1,205 | 960 | 1,165 | +150 | +14.8 | 15,794,600 |
| 11/09 | 1,120 | 1,125 | 925 | 1,015 | -90 | -8.1 | 22,536,400 |
| 11/08 | 1,315 | 1,340 | 1,010 | 1,105 | -150 | -12.0 | 44,515,600 |
| 11/07 | 1,270 | 1,320 | 1,190 | 1,255 | +5 | +0.4 | 44,972,200 |
| 11/06 | 1,230 | 1,290 | 1,185 | 1,250 | +5 | +0.4 | 34,585,000 |
| 11/05 | 1,265 | 1,275 | 1,175 | 1,245 | -15 | -1.2 | 22,647,200 |
| 11/04 | 1,325 | 1,340 | 1,210 | 1,260 | -55 | -4.2 | 33,826,000 |
| 11/03 | 1,390 | 1,390 | 830 | 1,315 | -65 | -4.7 | 54,627,800 |
| 11/02 | 1,335 | 1,450 | 1,325 | 1,380 | +60 | +4.6 | 45,621,800 |
| 11/01 | 1,280 | 1,355 | 1,210 | 1,320 | +55 | +4.4 | 39,834,800 |
| 10/12 | 1,115 | 1,290 | 1,110 | 1,265 | +145 | +13.0 | 52,696,400 |
| 10/11 | 935 | 1,180 | 935 | 1,120 | +160 | +16.7 | 44,230,600 |
| 10/10 | 1,095 | 1,095 | 910 | 960 | -135 | -12.3 | 41,077,800 |
| 10/09 | 1,035 | 1,160 | 1,030 | 1,095 | +55 | +5.3 | 40,894,600 |
| 10/08 | 1,170 | 1,195 | 990 | 1,040 | -160 | -13.3 | 49,523,200 |
| 10/07 | 1,280 | 1,300 | 1,130 | 1,200 | -95 | -7.3 | 48,431,200 |
| 10/06 | 1,270 | 1,460 | 1,205 | 1,295 | +15 | +1.2 | 88,103,200 |
| 10/05 | 1,385 | 1,395 | 1,140 | 1,280 | -145 | -10.2 | 104,174,000 |
| 10/04 | 1,285 | 1,525 | 1,275 | 1,425 | +150 | +11.8 | 126,985,800 |
| 10/03 | 1,035 | 1,315 | 1,025 | 1,275 | +235 | +22.6 | 94,542,800 |
| 10/02 | 910 | 1,160 | 870 | 1,040 | +140 | +15.6 | 65,876,800 |
| 10/01 | 800 | 900 | 795 | 900 | +100 | +12.5 | 22,437,800 |
| 09/12 | 650 | 830 | 630 | 800 | +150 | +23.1 | 23,602,800 |
▶︎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
