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
8,090
円
(21:28)
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 | 2,386,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,695 | 3,725 | 3,570 | 3,635 | -15 | -0.4 | 2,164,600 |
| 12/18 | 3,660 | 3,695 | 3,600 | 3,650 | -15 | -0.4 | 2,719,200 |
| 12/11 | 3,655 | 3,700 | 3,435 | 3,665 | +80 | +2.2 | 3,613,100 |
| 12/4 | 3,740 | 3,810 | 3,405 | 3,585 | -115 | -3.1 | 7,445,100 |
| 11/27 | 3,520 | 3,735 | 3,485 | 3,700 | +285 | +8.4 | 3,819,700 |
| 11/20 | 3,490 | 3,555 | 3,345 | 3,415 | -25 | -0.7 | 3,086,800 |
| 11/13 | 3,460 | 3,675 | 3,375 | 3,440 | +30 | +0.9 | 3,914,600 |
| 11/6 | 3,320 | 3,430 | 3,250 | 3,410 | +260 | +8.3 | 3,373,500 |
| 10/30 | 3,420 | 3,450 | 3,105 | 3,150 | -245 | -7.2 | 3,508,200 |
| 10/23 | 3,215 | 3,405 | 3,205 | 3,395 | +220 | +6.9 | 2,155,500 |
| 10/16 | 3,310 | 3,310 | 3,135 | 3,175 | -140 | -4.2 | 2,434,600 |
| 10/9 | 3,320 | 3,355 | 3,280 | 3,315 | +40 | +1.2 | 2,251,900 |
| 10/2 | 3,400 | 3,460 | 3,235 | 3,275 | -105 | -3.1 | 2,670,600 |
| 9/25 | 3,400 | 3,420 | 3,315 | 3,380 | -75 | -2.2 | 1,693,100 |
| 9/18 | 3,515 | 3,545 | 3,420 | 3,455 | -70 | -2.0 | 1,868,100 |
| 9/11 | 3,345 | 3,535 | 3,340 | 3,525 | +180 | +5.4 | 2,593,300 |
| 9/4 | 3,345 | 3,485 | 3,310 | 3,345 | +70 | +2.1 | 2,702,300 |
| 8/28 | 3,165 | 3,380 | 3,150 | 3,275 | +110 | +3.5 | 2,278,200 |
| 8/21 | 3,175 | 3,210 | 3,130 | 3,165 | +5 | +0.2 | 1,853,900 |
| 8/14 | 3,110 | 3,260 | 3,110 | 3,160 | +120 | +4.0 | 2,212,700 |
| 8/7 | 2,898 | 3,090 | 2,865 | 3,040 | +170 | +5.9 | 3,064,600 |
| 7/31 | 2,875 | 3,025 | 2,669 | 2,870 | -55 | -1.9 | 4,498,200 |
| 7/22 | 2,937 | 2,980 | 2,910 | 2,925 | +3 | +0.1 | 1,251,600 |
| 7/17 | 2,831 | 2,959 | 2,819 | 2,922 | +141 | +5.1 | 2,144,500 |
| 7/10 | 2,894 | 3,010 | 2,780 | 2,781 | -100 | -3.5 | 3,893,500 |
| 7/3 | 2,911 | 3,045 | 2,845 | 2,881 | -51 | -1.7 | 3,855,800 |
| 6/26 | 2,812 | 2,955 | 2,788 | 2,932 | +117 | +4.2 | 3,068,700 |
| 6/19 | 2,777 | 2,946 | 2,715 | 2,815 | -17 | -0.6 | 3,680,200 |
| 6/12 | 3,100 | 3,120 | 2,730 | 2,832 | -213 | -7.0 | 4,766,500 |
| 6/5 | 2,829 | 3,055 | 2,799 | 3,045 | +166 | +5.8 | 4,568,400 |
▶︎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
