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
8,039.1
円
(11:29)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 8,708 | 8,720 | 8,014 | 8,034 | -524 | -6.1 | 2,064,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,777 | 3,090 | 2,757 | 2,879 | +152 | +5.6 | 3,918,600 |
| 5/22 | 2,694 | 2,838 | 2,672 | 2,727 | +36 | +1.3 | 2,281,600 |
| 5/15 | 2,722 | 2,804 | 2,628 | 2,691 | +19 | +0.7 | 3,143,500 |
| 5/8 | 2,529 | 2,674 | 2,505 | 2,672 | +92 | +3.6 | 1,640,100 |
| 5/1 | 2,402 | 2,623 | 2,382 | 2,580 | +200 | +8.4 | 3,076,700 |
| 4/24 | 2,447 | 2,471 | 2,338 | 2,380 | -117 | -4.7 | 5,635,400 |
| 4/17 | 2,473 | 2,542 | 2,382 | 2,497 | -7 | -0.3 | 3,062,100 |
| 4/10 | 2,225 | 2,550 | 2,197 | 2,504 | +251 | +11.1 | 3,222,800 |
| 4/3 | 2,450 | 2,534 | 2,224 | 2,253 | -324 | -12.6 | 4,244,300 |
| 3/27 | 2,010 | 2,645 | 1,967 | 2,577 | +536 | +26.3 | 5,842,900 |
| 3/19 | 2,158 | 2,209 | 1,960 | 2,041 | -100 | -4.7 | 4,875,500 |
| 3/13 | 2,580 | 2,586 | 2,042 | 2,141 | -533 | -19.9 | 6,830,500 |
| 3/6 | 2,924 | 3,040 | 2,644 | 2,674 | -289 | -9.8 | 5,924,600 |
| 2/28 | 3,200 | 3,240 | 2,901 | 2,963 | -392 | -11.7 | 4,760,900 |
| 2/21 | 3,400 | 3,485 | 3,340 | 3,355 | -100 | -2.9 | 2,722,000 |
| 2/14 | 3,530 | 3,580 | 3,410 | 3,455 | -140 | -3.9 | 2,527,800 |
| 2/7 | 3,250 | 3,630 | 3,250 | 3,595 | +305 | +9.3 | 5,118,500 |
| 1/31 | 3,440 | 3,440 | 3,145 | 3,290 | -215 | -6.1 | 5,522,600 |
| 1/24 | 3,665 | 3,665 | 3,390 | 3,505 | -70 | -2.0 | 3,909,600 |
| 1/17 | 3,340 | 3,585 | 3,315 | 3,575 | +235 | +7.0 | 3,707,300 |
| 1/10 | 3,275 | 3,360 | 3,175 | 3,340 | -5 | -0.2 | 2,768,600 |
| 12/30 | 3,365 | 3,365 | 3,325 | 3,345 | -50 | -1.5 | 342,500 |
| 12/27 | 3,400 | 3,445 | 3,360 | 3,395 | +10 | +0.3 | 1,364,300 |
| 12/20 | 3,485 | 3,500 | 3,350 | 3,385 | -105 | -3.0 | 2,761,100 |
| 12/13 | 3,395 | 3,500 | 3,315 | 3,490 | +165 | +5.0 | 3,056,100 |
| 12/6 | 3,405 | 3,445 | 3,310 | 3,325 | -45 | -1.3 | 2,477,600 |
| 11/29 | 3,355 | 3,445 | 3,345 | 3,370 | +55 | +1.7 | 3,268,100 |
| 11/22 | 3,410 | 3,415 | 3,225 | 3,315 | -140 | -4.1 | 3,172,600 |
| 11/15 | 3,545 | 3,550 | 3,385 | 3,455 | -40 | -1.1 | 3,211,500 |
| 11/8 | 3,510 | 3,555 | 3,350 | 3,495 | +115 | +3.4 | 3,529,400 |
▶︎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
