！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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,119 | 1,120 | 1,115 | 1,120 | +1 | +0.1 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,106 | 1,114 | 1,106 | 1,108 | -2 | -0.2 | 1,100 |
| 3/12 | 1,106 | 1,110 | 1,106 | 1,110 | +4 | +0.4 | 400 |
| 3/11 | 1,100 | 1,111 | 1,100 | 1,106 | +4 | +0.4 | 2,100 |
| 3/8 | 1,101 | 1,105 | 1,100 | 1,102 | +1 | +0.1 | 3,800 |
| 3/7 | 1,104 | 1,109 | 1,101 | 1,101 | 0 | 0.0 | 3,100 |
| 3/6 | 1,101 | 1,112 | 1,101 | 1,101 | +1 | +0.1 | 2,200 |
| 3/5 | 1,103 | 1,150 | 1,100 | 1,100 | -2 | -0.2 | 12,000 |
| 3/4 | 1,119 | 1,119 | 1,102 | 1,102 | -17 | -1.5 | 4,000 |
| 3/1 | 1,112 | 1,126 | 1,112 | 1,119 | +8 | +0.7 | 2,800 |
| 2/29 | 1,110 | 1,120 | 1,110 | 1,111 | +1 | +0.1 | 2,000 |
| 2/28 | 1,103 | 1,116 | 1,103 | 1,110 | +5 | +0.5 | 4,700 |
| 2/27 | 1,112 | 1,117 | 1,102 | 1,105 | -7 | -0.6 | 5,000 |
| 2/26 | 1,125 | 1,129 | 1,112 | 1,112 | -16 | -1.4 | 4,400 |
| 2/22 | 1,153 | 1,153 | 1,127 | 1,128 | -14 | -1.2 | 3,900 |
| 2/21 | 1,147 | 1,149 | 1,136 | 1,142 | -5 | -0.4 | 2,800 |
| 2/20 | 1,146 | 1,151 | 1,146 | 1,147 | +4 | +0.4 | 2,000 |
| 2/19 | 1,123 | 1,144 | 1,123 | 1,143 | +14 | +1.2 | 3,200 |
| 2/16 | 1,126 | 1,130 | 1,112 | 1,129 | +1 | +0.1 | 2,800 |
| 2/15 | 1,128 | 1,128 | 1,113 | 1,128 | +8 | +0.7 | 4,400 |
| 2/14 | 1,111 | 1,123 | 1,104 | 1,120 | 0 | 0.0 | 12,200 |
| 2/13 | 1,132 | 1,136 | 1,119 | 1,120 | -9 | -0.8 | 5,500 |
| 2/9 | 1,154 | 1,154 | 1,128 | 1,129 | -19 | -1.7 | 6,100 |
| 2/8 | 1,150 | 1,158 | 1,140 | 1,148 | +20 | +1.8 | 19,700 |
| 2/7 | 1,133 | 1,136 | 1,128 | 1,128 | -5 | -0.4 | 1,600 |
▶︎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