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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 8,930 | 9,050 | 8,736 | 8,791 | -9 | -0.1 | 1,694,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 8,470 | 9,088 | 8,460 | 8,800 | +377 | +4.5 | 2,935,000 |
| 11/29 | 8,679 | 8,749 | 8,193 | 8,423 | -128 | -1.5 | 2,964,200 |
| 11/22 | 8,488 | 8,729 | 8,398 | 8,551 | -58 | -0.7 | 1,975,200 |
| 11/15 | 8,594 | 8,833 | 8,517 | 8,609 | -72 | -0.8 | 3,016,200 |
| 11/8 | 8,233 | 8,760 | 8,071 | 8,681 | +362 | +4.4 | 3,514,200 |
| 11/1 | 7,700 | 8,416 | 7,689 | 8,319 | +541 | +7.0 | 4,413,000 |
| 10/25 | 8,107 | 8,199 | 7,697 | 7,778 | -353 | -4.3 | 3,090,900 |
| 10/18 | 8,386 | 8,393 | 7,856 | 8,131 | -164 | -2.0 | 3,012,400 |
| 10/11 | 8,450 | 8,514 | 8,220 | 8,295 | -13 | -0.2 | 2,888,800 |
| 10/4 | 8,541 | 8,716 | 8,148 | 8,308 | -683 | -7.6 | 4,015,600 |
| 9/27 | 8,454 | 9,010 | 8,359 | 8,991 | +640 | +7.7 | 3,176,700 |
| 9/20 | 7,860 | 8,434 | 7,590 | 8,351 | +407 | +5.1 | 2,698,500 |
| 9/13 | 7,255 | 7,966 | 7,208 | 7,944 | +267 | +3.5 | 4,174,900 |
| 9/6 | 8,863 | 8,888 | 7,642 | 7,677 | -1,039 | -11.9 | 3,610,900 |
| 8/30 | 8,387 | 8,749 | 8,250 | 8,716 | +222 | +2.6 | 3,284,500 |
| 8/23 | 8,409 | 8,598 | 8,296 | 8,494 | -18 | -0.2 | 2,558,300 |
| 8/16 | 7,440 | 8,566 | 7,344 | 8,512 | +1,215 | +16.7 | 3,766,500 |
| 8/9 | 6,860 | 7,763 | 6,079 | 7,297 | +28 | +0.4 | 7,131,100 |
| 8/2 | 8,320 | 8,654 | 7,215 | 7,269 | -852 | -10.5 | 4,757,700 |
| 7/26 | 8,900 | 8,900 | 7,803 | 8,121 | -808 | -9.1 | 5,566,000 |
| 7/19 | 9,350 | 9,390 | 8,795 | 8,929 | -383 | -4.1 | 1,848,700 |
| 7/12 | 9,203 | 9,593 | 9,159 | 9,312 | +67 | +0.7 | 2,425,500 |
| 7/5 | 9,250 | 9,324 | 8,982 | 9,245 | +93 | +1.0 | 2,111,100 |
| 6/28 | 8,958 | 9,218 | 8,917 | 9,152 | +194 | +2.2 | 2,772,700 |
| 6/21 | 9,150 | 9,212 | 8,892 | 8,958 | -265 | -2.9 | 2,829,100 |
| 6/14 | 9,188 | 9,619 | 9,137 | 9,223 | +8 | +0.1 | 3,209,500 |
| 6/7 | 9,400 | 9,498 | 9,030 | 9,215 | -131 | -1.4 | 2,516,400 |
| 5/31 | 8,820 | 9,614 | 8,814 | 9,346 | +532 | +6.0 | 8,133,800 |
| 5/24 | 9,614 | 10,035 | 8,735 | 8,814 | -1,020 | -10.4 | 7,464,600 |
| 5/17 | 9,735 | 9,957 | 9,324 | 9,834 | +100 | +1.0 | 3,904,500 |
▶︎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
