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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 835 | 855 | 605 | 650 | -210 | -24.4 | 21,065,200 |
| 09/10 | 825 | 895 | 735 | 860 | +30 | +3.6 | 20,030,200 |
| 09/09 | 890 | 950 | 820 | 830 | -60 | -6.7 | 22,203,200 |
| 09/08 | 840 | 980 | 805 | 890 | +60 | +7.2 | 33,039,600 |
| 09/07 | 795 | 830 | 615 | 830 | +30 | +3.8 | 28,949,400 |
| 09/06 | 780 | 895 | 740 | 800 | +25 | +3.2 | 41,907,000 |
| 09/05 | 845 | 925 | 755 | 775 | -70 | -8.3 | 15,865,000 |
| 09/04 | 585 | 955 | 580 | 845 | +265 | +45.7 | 38,459,400 |
| 09/03 | 435 | 650 | 385 | 580 | +135 | +30.3 | 26,045,000 |
| 09/02 | 540 | 620 | 420 | 445 | -100 | -18.4 | 18,527,200 |
| 09/01 | 685 | 755 | 540 | 545 | -120 | -18.1 | 16,237,600 |
| 08/12 | 615 | 725 | 535 | 665 | +45 | +7.3 | 18,240,800 |
| 08/11 | 725 | 740 | 495 | 620 | -80 | -11.4 | 26,055,200 |
| 08/10 | 1,205 | 1,210 | 615 | 700 | -550 | -44.0 | 27,243,000 |
| 08/09 | 1,280 | 1,345 | 1,125 | 1,250 | -45 | -3.5 | 18,956,800 |
| 08/08 | 1,480 | 1,485 | 1,260 | 1,295 | -210 | -14.0 | 22,606,600 |
| 08/07 | 1,875 | 1,905 | 1,390 | 1,505 | -370 | -19.7 | 34,465,200 |
| 08/06 | 2,325 | 2,405 | 1,870 | 1,875 | -450 | -19.4 | 19,836,400 |
| 08/05 | 2,035 | 2,360 | 1,955 | 2,325 | +280 | +13.7 | 21,105,400 |
| 08/04 | 2,050 | 2,145 | 1,795 | 2,045 | +20 | +1.0 | 19,283,600 |
| 08/03 | 1,980 | 2,120 | 1,715 | 2,025 | -5 | -0.3 | 20,860,400 |
| 08/02 | 1,770 | 2,090 | 1,695 | 2,030 | +250 | +14.0 | 20,378,200 |
| 08/01 | 1,890 | 1,890 | 1,470 | 1,780 | -175 | -9.0 | 19,560,200 |
| 07/12 | 2,060 | 2,115 | 1,840 | 1,955 | -90 | -4.4 | 12,913,800 |
| 07/11 | 2,180 | 2,380 | 1,820 | 2,045 | -130 | -6.0 | 23,918,400 |
| 07/10 | 2,060 | 2,235 | 1,900 | 2,175 | -385 | -15.0 | 49,908,600 |
| 07/09 | 2,435 | 2,635 | 2,235 | 2,560 | +50 | +2.0 | 17,064,200 |
| 07/08 | 2,435 | 2,515 | 2,015 | 2,510 | +25 | +1.0 | 33,818,200 |
| 07/07 | 3,090 | 3,095 | 2,355 | 2,485 | -645 | -20.6 | 21,103,200 |
| 07/06 | 2,880 | 3,140 | 2,820 | 3,130 | +255 | +8.9 | 15,972,600 |
▶︎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
