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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 1,360 | 1,425 | 1,315 | 1,330 | -30 | -2.2 | 5,647,400 |
| 04/10 | 1,340 | 1,405 | 1,270 | 1,360 | -5 | -0.4 | 8,631,800 |
| 04/09 | 1,390 | 1,445 | 1,315 | 1,365 | -25 | -1.8 | 8,710,200 |
| 04/08 | 1,365 | 1,395 | 1,265 | 1,390 | +25 | +1.8 | 3,778,000 |
| 04/07 | 1,475 | 1,480 | 1,315 | 1,365 | -110 | -7.5 | 3,778,000 |
| 04/06 | 1,340 | 1,475 | 1,335 | 1,475 | +120 | +8.9 | 6,904,200 |
| 04/05 | 1,490 | 1,495 | 1,235 | 1,355 | -110 | -7.5 | 7,709,400 |
| 04/04 | 1,355 | 1,560 | 1,355 | 1,465 | +110 | +8.1 | 15,103,600 |
| 04/03 | 1,175 | 1,395 | 1,170 | 1,355 | +180 | +15.3 | 16,969,000 |
| 04/02 | 1,190 | 1,220 | 1,120 | 1,175 | -20 | -1.7 | 9,903,000 |
| 04/01 | 1,205 | 1,275 | 1,185 | 1,195 | +20 | +1.7 | 7,105,800 |
| 03/12 | 1,160 | 1,240 | 1,100 | 1,175 | -5 | -0.4 | 7,650,200 |
| 03/11 | 1,405 | 1,445 | 1,135 | 1,180 | -175 | -12.9 | 6,361,200 |
| 03/10 | 1,265 | 1,490 | 1,235 | 1,355 | +115 | +9.3 | 8,852,600 |
| 03/09 | 1,315 | 1,360 | 1,225 | 1,240 | -60 | -4.6 | 8,956,600 |
| 03/08 | 1,235 | 1,335 | 1,180 | 1,300 | +70 | +5.7 | 8,588,200 |
| 03/07 | 1,280 | 1,375 | 1,135 | 1,230 | -85 | -6.5 | 13,205,800 |
| 03/06 | 1,135 | 1,350 | 1,095 | 1,315 | +190 | +16.9 | 10,453,400 |
| 03/05 | 1,010 | 1,125 | 1,000 | 1,125 | +105 | +10.3 | 8,582,200 |
| 03/04 | 1,000 | 1,035 | 925 | 1,020 | 0 | 0.0 | 8,254,000 |
| 03/03 | 1,050 | 1,095 | 980 | 1,020 | -30 | -2.9 | 5,431,000 |
| 03/02 | 1,015 | 1,135 | 990 | 1,050 | +40 | +4.0 | 8,292,800 |
| 03/01 | 1,060 | 1,200 | 1,000 | 1,010 | -25 | -2.4 | 4,515,600 |
| 02/12 | 1,160 | 1,175 | 965 | 1,035 | -135 | -11.5 | 4,470,800 |
| 02/11 | 1,105 | 1,195 | 865 | 1,170 | +65 | +5.9 | 7,568,400 |
| 02/10 | 1,390 | 1,400 | 1,035 | 1,105 | -310 | -21.9 | 7,099,200 |
| 02/09 | 1,405 | 1,495 | 1,330 | 1,415 | -40 | -2.8 | 4,391,400 |
| 02/08 | 1,435 | 1,580 | 1,330 | 1,455 | +5 | +0.3 | 11,254,200 |
| 02/07 | 1,660 | 1,840 | 1,400 | 1,450 | -175 | -10.8 | 7,014,600 |
| 02/06 | 1,990 | 2,100 | 1,490 | 1,625 | -385 | -19.2 | 9,832,000 |
▶︎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
