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
8,796.2
円
(11:13)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 8,930 | 9,050 | 8,736 | 8,798 | -2 | +0.0 | 1,556,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/25 | 6,447 | 6,589 | 6,374 | 6,515 | +78 | +1.2 | 2,103,800 |
| 8/18 | 6,689 | 6,723 | 6,376 | 6,437 | -299 | -4.4 | 2,561,300 |
| 8/10 | 6,580 | 6,739 | 6,527 | 6,736 | +107 | +1.6 | 2,276,300 |
| 8/4 | 6,326 | 6,923 | 6,289 | 6,629 | +328 | +5.2 | 7,306,900 |
| 7/28 | 6,063 | 6,329 | 5,938 | 6,301 | +311 | +5.2 | 4,310,200 |
| 7/21 | 5,980 | 6,117 | 5,963 | 5,990 | +30 | +0.5 | 1,710,600 |
| 7/14 | 5,974 | 6,057 | 5,815 | 5,960 | -25 | -0.4 | 3,167,700 |
| 7/7 | 6,329 | 6,358 | 5,951 | 5,985 | -305 | -4.9 | 3,177,400 |
| 6/30 | 6,230 | 6,384 | 6,167 | 6,290 | +35 | +0.6 | 3,226,200 |
| 6/23 | 6,474 | 6,527 | 6,206 | 6,255 | -192 | -3.0 | 4,067,400 |
| 6/16 | 6,120 | 6,553 | 6,099 | 6,447 | +352 | +5.8 | 6,158,200 |
| 6/9 | 6,100 | 6,135 | 5,941 | 6,095 | +85 | +1.4 | 3,972,000 |
| 6/2 | 6,240 | 6,260 | 5,830 | 6,010 | -60 | -1.0 | 4,505,200 |
| 5/26 | 6,050 | 6,220 | 5,980 | 6,070 | -60 | -1.0 | 3,374,300 |
| 5/19 | 5,780 | 6,190 | 5,720 | 6,130 | +360 | +6.2 | 4,199,500 |
| 5/12 | 5,550 | 5,790 | 5,370 | 5,770 | +280 | +5.1 | 5,342,100 |
| 5/2 | 5,440 | 5,540 | 5,410 | 5,490 | +40 | +0.7 | 2,078,900 |
| 4/28 | 5,170 | 5,470 | 4,970 | 5,450 | +280 | +5.4 | 5,782,600 |
| 4/21 | 5,160 | 5,210 | 5,080 | 5,170 | +20 | +0.4 | 3,185,600 |
| 4/14 | 5,030 | 5,150 | 4,965 | 5,150 | +130 | +2.6 | 3,004,800 |
| 4/7 | 5,300 | 5,350 | 4,975 | 5,020 | -180 | -3.5 | 3,552,800 |
| 3/31 | 5,070 | 5,270 | 5,030 | 5,200 | +140 | +2.8 | 3,179,300 |
| 3/24 | 4,985 | 5,100 | 4,950 | 5,060 | +40 | +0.8 | 2,334,800 |
▶︎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
