！決算発表予定日 2024/05/15
6546東証S貸借
業種 サービス業
フルテック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,430 (23/09/13) | 1,061 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,199 (24/01/11) | 1,100 (24/03/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,114 | 1,114 | 1,100 | 1,100 | -14 | -1.3 | 17,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,118 | 1,118 | 1,111 | 1,114 | 0 | 0.0 | 3,900 |
| 4/24 | 1,112 | 1,117 | 1,111 | 1,114 | -6 | -0.5 | 3,900 |
| 4/23 | 1,112 | 1,127 | 1,111 | 1,120 | +8 | +0.7 | 1,900 |
| 4/22 | 1,114 | 1,120 | 1,112 | 1,112 | +9 | +0.8 | 1,200 |
| 4/19 | 1,107 | 1,118 | 1,103 | 1,103 | -4 | -0.4 | 3,900 |
| 4/18 | 1,111 | 1,118 | 1,106 | 1,107 | -8 | -0.7 | 3,100 |
| 4/17 | 1,132 | 1,132 | 1,115 | 1,115 | -20 | -1.8 | 6,700 |
| 4/16 | 1,144 | 1,144 | 1,135 | 1,135 | -9 | -0.8 | 2,600 |
| 4/15 | 1,147 | 1,158 | 1,144 | 1,144 | -3 | -0.3 | 2,000 |
| 4/12 | 1,144 | 1,157 | 1,144 | 1,147 | +3 | +0.3 | 1,900 |
| 4/11 | 1,153 | 1,153 | 1,144 | 1,144 | -4 | -0.4 | 1,100 |
| 4/10 | 1,154 | 1,161 | 1,148 | 1,148 | 0 | 0.0 | 2,300 |
| 4/9 | 1,146 | 1,154 | 1,146 | 1,148 | -9 | -0.8 | 2,100 |
| 4/8 | 1,157 | 1,161 | 1,157 | 1,157 | 0 | 0.0 | 1,700 |
| 4/5 | 1,162 | 1,162 | 1,156 | 1,157 | +17 | +1.5 | 8,500 |
| 4/4 | 1,145 | 1,147 | 1,140 | 1,140 | -5 | -0.4 | 1,500 |
| 4/3 | 1,146 | 1,156 | 1,145 | 1,145 | 0 | 0.0 | 1,800 |
| 4/2 | 1,146 | 1,158 | 1,145 | 1,145 | -11 | -1.0 | 2,600 |
| 4/1 | 1,164 | 1,164 | 1,153 | 1,156 | -8 | -0.7 | 2,100 |
| 3/29 | 1,160 | 1,167 | 1,159 | 1,164 | +22 | +1.9 | 2,400 |
| 3/28 | 1,159 | 1,163 | 1,142 | 1,142 | -14 | -1.2 | 3,400 |
| 3/27 | 1,168 | 1,168 | 1,151 | 1,156 | +1 | +0.1 | 4,200 |
| 3/26 | 1,145 | 1,155 | 1,140 | 1,155 | +28 | +2.5 | 5,100 |
| 3/25 | 1,135 | 1,143 | 1,127 | 1,127 | -8 | -0.7 | 5,400 |
| 3/22 | 1,131 | 1,135 | 1,126 | 1,135 | +5 | +0.4 | 1,800 |
| 3/21 | 1,120 | 1,133 | 1,120 | 1,130 | +4 | +0.4 | 3,300 |
| 3/19 | 1,130 | 1,130 | 1,122 | 1,126 | -7 | -0.6 | 900 |
| 3/18 | 1,110 | 1,134 | 1,110 | 1,133 | +23 | +2.1 | 5,500 |
| 3/15 | 1,104 | 1,110 | 1,104 | 1,110 | 0 | 0.0 | 1,900 |
| 3/14 | 1,105 | 1,113 | 1,105 | 1,110 | +2 | +0.2 | 1,300 |
▶︎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