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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,810 | 2,875 | 2,600 | 2,875 | +75 | +2.7 | 17,592,600 |
| 07/04 | 2,760 | 2,980 | 2,700 | 2,800 | +65 | +2.4 | 19,319,000 |
| 07/03 | 2,915 | 2,925 | 2,620 | 2,735 | -170 | -5.9 | 19,288,000 |
| 07/02 | 2,830 | 3,050 | 2,750 | 2,905 | +65 | +2.3 | 23,278,600 |
| 07/01 | 3,250 | 3,360 | 2,815 | 2,840 | -385 | -11.9 | 18,941,000 |
| 06/12 | 3,175 | 3,295 | 3,090 | 3,225 | +55 | +1.7 | 9,462,000 |
| 06/11 | 3,145 | 3,310 | 3,040 | 3,170 | -10 | -0.3 | 14,377,200 |
| 06/10 | 3,045 | 3,200 | 3,010 | 3,180 | +135 | +4.4 | 13,564,000 |
| 06/09 | 2,935 | 3,060 | 2,810 | 3,045 | +65 | +2.2 | 12,335,600 |
| 06/08 | 2,880 | 3,040 | 2,755 | 2,980 | +145 | +5.1 | 9,662,400 |
| 06/07 | 3,000 | 3,045 | 2,550 | 2,835 | -160 | -5.3 | 8,470,400 |
| 06/06 | 2,950 | 3,015 | 2,540 | 2,995 | +20 | +0.7 | 12,029,200 |
| 06/05 | 3,320 | 3,520 | 2,935 | 2,975 | -325 | -9.9 | 14,280,600 |
| 06/04 | 3,225 | 3,350 | 3,075 | 3,300 | +90 | +2.8 | 10,474,600 |
| 06/03 | 2,710 | 3,230 | 2,600 | 3,210 | +465 | +16.9 | 14,098,800 |
| 06/02 | 3,205 | 3,230 | 2,675 | 2,745 | -460 | -14.4 | 11,331,200 |
| 06/01 | 3,135 | 3,320 | 2,850 | 3,205 | +80 | +2.6 | 10,331,800 |
| 05/12 | 2,875 | 3,280 | 2,850 | 3,125 | +350 | +12.6 | 14,769,000 |
| 05/11 | 2,660 | 2,850 | 2,525 | 2,775 | +185 | +7.1 | 13,792,400 |
| 05/10 | 2,235 | 2,610 | 2,180 | 2,590 | +330 | +14.6 | 19,171,400 |
| 05/09 | 2,075 | 2,365 | 2,050 | 2,260 | +210 | +10.2 | 14,143,400 |
| 05/08 | 2,045 | 2,120 | 1,890 | 2,050 | -5 | -0.2 | 14,373,600 |
| 05/07 | 1,685 | 2,065 | 1,650 | 2,055 | +365 | +21.6 | 14,658,200 |
| 05/06 | 1,630 | 1,720 | 1,605 | 1,690 | +35 | +2.1 | 7,681,200 |
| 05/05 | 1,575 | 1,665 | 1,550 | 1,655 | +85 | +5.4 | 6,638,400 |
| 05/04 | 1,680 | 1,770 | 1,515 | 1,570 | -120 | -7.1 | 8,618,400 |
| 05/03 | 1,605 | 1,755 | 1,600 | 1,690 | +75 | +4.6 | 10,380,800 |
| 05/02 | 1,495 | 1,615 | 1,475 | 1,615 | +130 | +8.8 | 7,736,000 |
| 05/01 | 1,365 | 1,525 | 1,355 | 1,485 | +105 | +7.6 | 9,192,400 |
| 04/12 | 1,330 | 1,395 | 1,310 | 1,380 | +50 | +3.8 | 7,131,600 |
▶︎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
