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) | 6,037 (24/01/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 8,708 | 8,720 | 8,413 | 8,430 | -128 | -1.5 | 1,278,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 6,020 | 6,040 | 5,750 | 5,760 | -180 | -3.0 | 1,951,900 |
| 9/9 | 5,770 | 5,990 | 5,740 | 5,940 | +130 | +2.2 | 1,849,500 |
| 9/2 | 5,940 | 6,070 | 5,790 | 5,810 | -330 | -5.4 | 2,646,600 |
| 8/26 | 6,070 | 6,210 | 6,020 | 6,140 | -30 | -0.5 | 2,118,800 |
| 8/19 | 5,950 | 6,170 | 5,930 | 6,170 | +200 | +3.4 | 2,973,100 |
| 8/12 | 5,910 | 6,010 | 5,760 | 5,970 | 0 | 0.0 | 2,110,400 |
| 8/5 | 6,070 | 6,130 | 5,850 | 5,970 | 0 | 0.0 | 3,536,700 |
| 7/29 | 5,660 | 6,120 | 5,590 | 5,970 | +260 | +4.6 | 4,179,800 |
| 7/22 | 5,490 | 5,750 | 5,400 | 5,710 | +290 | +5.4 | 2,659,600 |
| 7/15 | 5,550 | 5,570 | 5,260 | 5,420 | -30 | -0.6 | 2,956,600 |
| 7/8 | 5,380 | 5,530 | 5,240 | 5,450 | +140 | +2.6 | 3,217,000 |
| 7/1 | 5,570 | 5,840 | 5,280 | 5,310 | -160 | -2.9 | 3,636,900 |
| 6/24 | 5,760 | 5,770 | 5,250 | 5,470 | -190 | -3.4 | 2,992,400 |
| 6/17 | 6,060 | 6,090 | 5,570 | 5,660 | -500 | -8.1 | 2,389,700 |
| 6/10 | 6,140 | 6,390 | 6,120 | 6,160 | -80 | -1.3 | 2,360,500 |
| 6/3 | 5,880 | 6,340 | 5,880 | 6,240 | +420 | +7.2 | 3,252,900 |
| 5/27 | 5,940 | 5,950 | 5,750 | 5,820 | -20 | -0.3 | 1,891,500 |
| 5/20 | 5,740 | 5,940 | 5,640 | 5,840 | +170 | +3.0 | 2,523,800 |
| 5/13 | 5,730 | 5,810 | 5,440 | 5,670 | -160 | -2.7 | 2,942,400 |
| 5/6 | 5,690 | 5,890 | 5,570 | 5,830 | +80 | +1.4 | 1,565,500 |
| 4/28 | 5,640 | 5,910 | 5,350 | 5,750 | -30 | -0.5 | 3,533,200 |
| 4/22 | 5,540 | 5,850 | 5,480 | 5,780 | +140 | +2.5 | 2,459,700 |
| 4/15 | 5,490 | 5,710 | 5,250 | 5,640 | +70 | +1.3 | 3,708,400 |
| 4/8 | 6,060 | 6,130 | 5,470 | 5,570 | -490 | -8.1 | 3,100,500 |
| 4/1 | 6,220 | 6,310 | 6,030 | 6,060 | -160 | -2.6 | 2,625,700 |
| 3/25 | 6,000 | 6,290 | 5,920 | 6,220 | +350 | +6.0 | 2,490,000 |
| 3/18 | 5,560 | 6,050 | 5,530 | 5,870 | +410 | +7.5 | 3,374,400 |
| 3/11 | 5,600 | 5,630 | 5,180 | 5,460 | -230 | -4.0 | 4,145,000 |
| 3/4 | 5,870 | 6,050 | 5,640 | 5,690 | -160 | -2.7 | 2,601,100 |
| 2/25 | 5,950 | 6,090 | 5,630 | 5,850 | -250 | -4.1 | 1,945,300 |
▶︎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
