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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 8,708 | 8,720 | 8,277 | 8,294 | -264 | -3.1 | 1,770,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 5,900 | 6,290 | 5,890 | 6,100 | +10 | +0.2 | 2,596,400 |
| 2/10 | 6,020 | 6,110 | 5,860 | 6,090 | 0 | 0.0 | 2,538,600 |
| 2/4 | 5,830 | 6,270 | 5,720 | 6,090 | +160 | +2.7 | 4,350,800 |
| 1/28 | 5,550 | 5,990 | 5,330 | 5,930 | +250 | +4.4 | 5,719,900 |
| 1/21 | 6,290 | 6,330 | 5,540 | 5,680 | -590 | -9.4 | 3,998,100 |
| 1/14 | 6,220 | 6,300 | 6,100 | 6,270 | +80 | +1.3 | 2,537,100 |
| 1/7 | 6,420 | 6,500 | 6,130 | 6,190 | -90 | -1.4 | 2,586,500 |
| 12/30 | 6,200 | 6,410 | 6,110 | 6,280 | +110 | +1.8 | 1,951,100 |
| 12/24 | 6,100 | 6,210 | 5,870 | 6,170 | +40 | +0.7 | 2,198,400 |
| 12/17 | 6,190 | 6,250 | 5,930 | 6,130 | +30 | +0.5 | 2,712,100 |
| 12/10 | 5,920 | 6,190 | 5,820 | 6,100 | +190 | +3.2 | 2,896,600 |
| 12/3 | 5,950 | 6,130 | 5,760 | 5,910 | -90 | -1.5 | 4,214,600 |
| 11/26 | 6,000 | 6,120 | 5,850 | 6,000 | -80 | -1.3 | 2,309,800 |
| 11/19 | 5,840 | 6,080 | 5,730 | 6,080 | +260 | +4.5 | 2,950,700 |
| 11/12 | 5,790 | 5,850 | 5,580 | 5,820 | +60 | +1.0 | 2,050,500 |
| 11/5 | 5,650 | 5,820 | 5,510 | 5,760 | +210 | +3.8 | 2,672,200 |
| 10/29 | 4,990 | 5,550 | 4,810 | 5,550 | +510 | +10.1 | 4,063,000 |
| 10/22 | 5,070 | 5,220 | 4,955 | 5,040 | +20 | +0.4 | 1,977,200 |
| 10/15 | 4,785 | 5,040 | 4,710 | 5,020 | +210 | +4.4 | 2,363,700 |
| 10/8 | 5,050 | 5,050 | 4,580 | 4,810 | -170 | -3.4 | 3,630,200 |
| 10/1 | 5,230 | 5,270 | 4,975 | 4,980 | -240 | -4.6 | 3,569,300 |
| 9/24 | 5,020 | 5,250 | 5,020 | 5,220 | +40 | +0.8 | 1,260,600 |
| 9/17 | 5,190 | 5,350 | 5,100 | 5,180 | -110 | -2.1 | 2,913,700 |
| 9/10 | 4,980 | 5,290 | 4,925 | 5,290 | +380 | +7.7 | 3,713,600 |
| 9/3 | 4,790 | 4,930 | 4,685 | 4,910 | +240 | +5.1 | 2,811,300 |
| 8/27 | 4,465 | 4,760 | 4,440 | 4,670 | +270 | +6.1 | 2,465,100 |
| 8/20 | 4,720 | 4,745 | 4,370 | 4,400 | -420 | -8.7 | 3,375,000 |
| 8/13 | 5,030 | 5,110 | 4,815 | 4,820 | -190 | -3.8 | 1,458,500 |
| 8/6 | 4,810 | 5,050 | 4,725 | 5,010 | +250 | +5.3 | 2,252,300 |
| 7/30 | 5,150 | 5,200 | 4,680 | 4,760 | -300 | -5.9 | 3,597,000 |
▶︎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
