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) | 6,079 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 8,708 | 8,720 | 7,977 | 8,001 | -557 | -6.5 | 2,400,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 3,450 | 3,545 | 3,240 | 3,380 | -50 | -1.5 | 4,715,600 |
| 10/25 | 3,420 | 3,450 | 3,360 | 3,430 | +35 | +1.0 | 1,652,800 |
| 10/18 | 3,400 | 3,445 | 3,355 | 3,395 | +85 | +2.6 | 2,131,200 |
| 10/11 | 3,250 | 3,325 | 3,180 | 3,310 | +45 | +1.4 | 2,633,300 |
| 10/4 | 3,280 | 3,385 | 3,195 | 3,265 | -65 | -2.0 | 2,771,800 |
| 9/27 | 3,345 | 3,430 | 3,285 | 3,330 | -20 | -0.6 | 2,562,100 |
| 9/20 | 3,445 | 3,470 | 3,335 | 3,350 | -80 | -2.3 | 2,716,200 |
| 9/13 | 3,135 | 3,470 | 3,125 | 3,430 | +270 | +8.5 | 4,090,400 |
| 9/6 | 3,050 | 3,185 | 3,030 | 3,160 | +130 | +4.3 | 2,918,900 |
| 8/30 | 2,961 | 3,090 | 2,944 | 3,030 | -35 | -1.1 | 4,138,200 |
| 8/23 | 3,115 | 3,125 | 3,020 | 3,065 | -30 | -1.0 | 2,634,600 |
| 8/16 | 3,100 | 3,195 | 3,020 | 3,095 | -20 | -0.6 | 2,573,200 |
| 8/9 | 3,225 | 3,230 | 3,030 | 3,115 | -160 | -4.9 | 3,621,700 |
| 8/2 | 3,480 | 3,530 | 3,240 | 3,275 | -170 | -4.9 | 4,741,700 |
| 7/26 | 3,510 | 3,720 | 3,265 | 3,445 | -65 | -1.9 | 5,868,000 |
| 7/19 | 3,605 | 3,660 | 3,450 | 3,510 | -130 | -3.6 | 2,732,200 |
| 7/12 | 3,770 | 3,775 | 3,605 | 3,640 | -160 | -4.2 | 2,839,300 |
| 7/5 | 3,850 | 3,915 | 3,740 | 3,800 | +85 | +2.3 | 3,093,100 |
| 6/28 | 3,620 | 3,775 | 3,580 | 3,715 | +85 | +2.3 | 3,415,500 |
| 6/21 | 3,670 | 3,815 | 3,580 | 3,630 | -50 | -1.4 | 3,227,300 |
| 6/14 | 3,755 | 3,815 | 3,605 | 3,680 | -35 | -0.9 | 2,580,300 |
| 6/7 | 3,560 | 3,730 | 3,540 | 3,715 | +85 | +2.3 | 2,725,900 |
| 5/31 | 3,550 | 3,785 | 3,525 | 3,630 | +120 | +3.4 | 4,108,100 |
| 5/24 | 3,740 | 3,740 | 3,425 | 3,510 | -195 | -5.3 | 3,779,200 |
| 5/17 | 3,690 | 3,760 | 3,450 | 3,705 | 0 | 0.0 | 3,457,100 |
| 5/10 | 3,935 | 3,935 | 3,635 | 3,705 | -220 | -5.6 | 3,944,500 |
| 4/26 | 3,465 | 3,950 | 3,430 | 3,925 | +465 | +13.4 | 6,043,100 |
| 4/19 | 3,435 | 3,470 | 3,370 | 3,460 | +95 | +2.8 | 2,389,600 |
| 4/12 | 3,490 | 3,570 | 3,335 | 3,365 | ー | ー | 3,088,200 |
▶︎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
