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
8,474.3
円
(11:22)
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) | 6,037 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,640 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 8,708 | 8,720 | 8,426 | 8,446 | -112 | -1.3 | 208,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 5,160 | 5,200 | 4,870 | 5,020 | -210 | -4.0 | 3,843,800 |
| 3/10 | 5,320 | 5,480 | 5,230 | 5,230 | -70 | -1.3 | 3,723,600 |
| 3/3 | 5,140 | 5,350 | 5,130 | 5,300 | +140 | +2.7 | 3,562,700 |
| 2/24 | 5,230 | 5,260 | 5,050 | 5,160 | -70 | -1.3 | 1,732,700 |
| 2/17 | 5,120 | 5,340 | 5,110 | 5,230 | +90 | +1.8 | 2,675,400 |
| 2/10 | 5,220 | 5,230 | 5,040 | 5,140 | -40 | -0.8 | 3,001,200 |
| 2/3 | 5,200 | 5,340 | 5,150 | 5,180 | -10 | -0.2 | 3,371,000 |
| 1/27 | 5,150 | 5,370 | 5,070 | 5,190 | +140 | +2.8 | 4,825,400 |
| 1/20 | 5,080 | 5,220 | 4,980 | 5,050 | -120 | -2.3 | 2,826,200 |
| 1/13 | 5,210 | 5,300 | 5,120 | 5,170 | +40 | +0.8 | 2,756,900 |
| 1/6 | 4,975 | 5,190 | 4,965 | 5,130 | +100 | +2.0 | 2,194,700 |
| 12/30 | 5,060 | 5,190 | 4,950 | 5,030 | -10 | -0.2 | 2,085,200 |
| 12/23 | 5,400 | 5,450 | 5,030 | 5,040 | -390 | -7.2 | 3,261,900 |
| 12/16 | 5,540 | 5,680 | 5,380 | 5,430 | -150 | -2.7 | 2,334,600 |
| 12/9 | 5,560 | 5,630 | 5,430 | 5,580 | -20 | -0.4 | 3,525,500 |
| 12/2 | 5,780 | 5,830 | 5,570 | 5,600 | -180 | -3.1 | 5,232,700 |
| 11/25 | 5,930 | 5,970 | 5,770 | 5,780 | -110 | -1.9 | 2,934,300 |
| 11/18 | 6,000 | 6,050 | 5,830 | 5,890 | -190 | -3.1 | 2,770,300 |
| 11/11 | 5,860 | 6,100 | 5,820 | 6,080 | +280 | +4.8 | 2,622,500 |
| 11/4 | 5,650 | 5,910 | 5,640 | 5,800 | +210 | +3.8 | 2,938,600 |
| 10/28 | 5,340 | 5,680 | 5,300 | 5,590 | +350 | +6.7 | 5,627,100 |
| 10/21 | 5,310 | 5,420 | 5,210 | 5,240 | -150 | -2.8 | 3,081,300 |
| 10/14 | 5,340 | 5,420 | 5,190 | 5,390 | -130 | -2.4 | 2,468,600 |
| 10/7 | 5,280 | 5,660 | 5,270 | 5,520 | +230 | +4.4 | 3,112,600 |
| 9/30 | 5,590 | 5,610 | 5,230 | 5,290 | -470 | -8.2 | 3,660,100 |
| 9/22 | 5,800 | 5,900 | 5,630 | 5,760 | 0 | 0.0 | 1,288,500 |
▶︎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
