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
10,264.5
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
10,410 (24/03/27) | 4,965 (23/04/10) |
昨年来高値 | 昨年来安値 |
---|---|
10,410 (24/03/27) | 4,870 (23/03/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 9,669 | 10,410 | 9,617 | 10,250 | +616 | +6.4 | 4,583,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 9,489 | 9,823 | 9,446 | 9,634 | +244 | +2.6 | 3,523,300 |
3/15 | 9,170 | 9,418 | 8,555 | 9,390 | +89 | +1.0 | 3,936,500 |
3/8 | 9,261 | 9,375 | 8,914 | 9,301 | +89 | +1.0 | 4,320,800 |
3/1 | 9,118 | 9,285 | 8,982 | 9,212 | +91 | +1.0 | 3,599,500 |
2/22 | 8,993 | 9,160 | 8,698 | 9,121 | +128 | +1.4 | 3,706,900 |
2/16 | 8,550 | 9,119 | 8,451 | 8,993 | +493 | +5.8 | 4,220,500 |
2/9 | 8,073 | 8,534 | 7,935 | 8,500 | +534 | +6.7 | 4,684,000 |
2/2 | 7,265 | 7,989 | 7,215 | 7,966 | +687 | +9.4 | 5,068,300 |
1/26 | 6,879 | 7,483 | 6,782 | 7,279 | +530 | +7.9 | 6,550,400 |
1/19 | 6,224 | 6,824 | 6,208 | 6,749 | +551 | +8.9 | 4,241,700 |
1/12 | 6,153 | 6,386 | 6,037 | 6,198 | +112 | +1.8 | 2,150,500 |
1/5 | 6,055 | 6,138 | 5,962 | 6,086 | +17 | +0.3 | 774,200 |
12/29 | 6,096 | 6,119 | 5,990 | 6,069 | +25 | +0.4 | 1,387,600 |
12/22 | 5,920 | 6,164 | 5,826 | 6,044 | +76 | +1.3 | 2,641,400 |
12/15 | 5,980 | 6,053 | 5,919 | 5,968 | +107 | +1.8 | 2,180,000 |
12/8 | 6,125 | 6,136 | 5,826 | 5,861 | -273 | -4.5 | 2,549,200 |
12/1 | 6,200 | 6,262 | 6,003 | 6,134 | -68 | -1.1 | 2,824,000 |
11/24 | 6,139 | 6,257 | 6,046 | 6,202 | +83 | +1.4 | 1,656,400 |
11/17 | 6,217 | 6,361 | 6,010 | 6,119 | +2 | +0.0 | 3,497,800 |
11/10 | 6,430 | 6,550 | 6,003 | 6,117 | -55 | -0.9 | 4,596,800 |
11/2 | 6,050 | 6,255 | 5,608 | 6,172 | +90 | +1.5 | 4,254,400 |
10/27 | 6,197 | 6,244 | 5,980 | 6,082 | -155 | -2.5 | 3,238,300 |
10/20 | 6,535 | 6,598 | 6,185 | 6,237 | -474 | -7.1 | 2,838,500 |
10/13 | 6,500 | 6,796 | 6,494 | 6,711 | +346 | +5.4 | 2,099,100 |
10/6 | 6,815 | 6,882 | 6,232 | 6,365 | -381 | -5.7 | 2,706,300 |
9/29 | 6,855 | 6,945 | 6,716 | 6,746 | -49 | -0.7 | 2,518,000 |
9/22 | 7,010 | 7,015 | 6,586 | 6,795 | -272 | -3.9 | 2,258,600 |
9/15 | 6,892 | 7,109 | 6,791 | 7,067 | +216 | +3.2 | 2,735,000 |
9/8 | 6,895 | 7,069 | 6,832 | 6,851 | -49 | -0.7 | 2,842,700 |
9/1 | 6,586 | 6,915 | 6,548 | 6,900 | +385 | +5.9 | 2,661,200 |
▶︎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