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
8,050
円
(15:54)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 8,708 | 8,720 | 8,046 | 8,046 | -512 | -6.0 | 1,857,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 5,040 | 5,110 | 4,945 | 5,060 | -40 | -0.8 | 1,325,500 |
| 7/16 | 5,160 | 5,280 | 5,040 | 5,100 | +90 | +1.8 | 2,546,400 |
| 7/9 | 5,180 | 5,280 | 4,890 | 5,010 | -180 | -3.5 | 2,414,600 |
| 7/2 | 5,250 | 5,260 | 5,110 | 5,190 | -60 | -1.1 | 1,966,100 |
| 6/25 | 5,110 | 5,300 | 5,060 | 5,250 | 0 | 0.0 | 2,551,100 |
| 6/18 | 5,170 | 5,300 | 5,090 | 5,250 | +120 | +2.3 | 2,296,700 |
| 6/11 | 5,360 | 5,380 | 5,090 | 5,130 | -170 | -3.2 | 2,141,500 |
| 6/4 | 5,150 | 5,300 | 5,050 | 5,300 | +110 | +2.1 | 2,326,900 |
| 5/28 | 4,990 | 5,200 | 4,975 | 5,190 | +160 | +3.2 | 2,468,800 |
| 5/21 | 4,905 | 5,090 | 4,755 | 5,030 | +185 | +3.8 | 3,001,500 |
| 5/14 | 5,100 | 5,190 | 4,815 | 4,845 | -265 | -5.2 | 3,263,800 |
| 5/7 | 4,980 | 5,170 | 4,950 | 5,110 | +135 | +2.7 | 1,657,800 |
| 4/30 | 4,800 | 5,270 | 4,645 | 4,975 | +205 | +4.3 | 4,752,600 |
| 4/23 | 4,905 | 4,970 | 4,665 | 4,770 | -125 | -2.6 | 2,813,500 |
| 4/16 | 5,100 | 5,150 | 4,860 | 4,895 | -185 | -3.6 | 2,831,700 |
| 4/9 | 4,685 | 5,110 | 4,640 | 5,080 | +405 | +8.7 | 4,118,200 |
| 4/2 | 4,740 | 4,750 | 4,600 | 4,675 | -20 | -0.4 | 2,389,400 |
| 3/26 | 4,760 | 4,780 | 4,495 | 4,695 | -120 | -2.5 | 2,592,600 |
| 3/19 | 4,820 | 4,860 | 4,720 | 4,815 | -5 | -0.1 | 2,863,400 |
| 3/12 | 4,485 | 4,830 | 4,360 | 4,820 | +380 | +8.6 | 3,614,500 |
| 3/5 | 4,490 | 4,645 | 4,355 | 4,440 | +20 | +0.5 | 2,961,300 |
| 2/26 | 4,645 | 4,710 | 4,415 | 4,420 | -180 | -3.9 | 2,282,100 |
| 2/19 | 4,520 | 4,660 | 4,500 | 4,600 | +110 | +2.5 | 2,805,900 |
| 2/12 | 4,435 | 4,500 | 4,260 | 4,490 | +50 | +1.1 | 2,406,100 |
| 2/5 | 4,180 | 4,460 | 4,180 | 4,440 | +275 | +6.6 | 3,383,300 |
| 1/29 | 4,030 | 4,460 | 3,990 | 4,165 | +110 | +2.7 | 5,059,900 |
| 1/22 | 4,010 | 4,130 | 3,965 | 4,055 | -20 | -0.5 | 3,092,100 |
| 1/15 | 4,040 | 4,210 | 4,030 | 4,075 | +85 | +2.1 | 3,279,500 |
| 1/8 | 3,720 | 4,010 | 3,650 | 3,990 | +275 | +7.4 | 3,507,400 |
| 12/30 | 3,650 | 3,735 | 3,600 | 3,715 | +80 | +2.2 | 1,233,800 |
▶︎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
