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 |
|---|---|
| 1,300 (23/12/14) | 1,041 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,199 (24/01/11) | 1,041 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,132 | 1,185 | 1,132 | 1,179 | +43 | +3.8 | 58,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,259 | 1,414 | 1,250 | 1,363 | +103 | +8.2 | 81,700 |
| 19/09 | 1,189 | 1,266 | 1,187 | 1,260 | +76 | +6.4 | 74,700 |
| 19/08 | 1,150 | 1,215 | 1,109 | 1,184 | +33 | +2.9 | 70,900 |
| 19/07 | 1,148 | 1,206 | 1,086 | 1,151 | +6 | +0.5 | 54,700 |
| 19/06 | 1,149 | 1,184 | 1,138 | 1,145 | -18 | -1.6 | 48,500 |
| 19/05 | 1,114 | 1,218 | 1,055 | 1,163 | +54 | +4.9 | 90,400 |
| 19/04 | 1,125 | 1,171 | 1,051 | 1,109 | -12 | -1.1 | 117,900 |
| 19/03 | 1,129 | 1,177 | 1,093 | 1,121 | -9 | -0.8 | 80,000 |
| 19/02 | 1,093 | 1,134 | 1,071 | 1,130 | +40 | +3.7 | 69,800 |
| 19/01 | 1,060 | 1,147 | 1,040 | 1,090 | -7 | -0.6 | 133,700 |
| 18/12 | 1,172 | 1,197 | 1,036 | 1,097 | -75 | -6.4 | 225,100 |
| 18/11 | 1,127 | 1,181 | 1,081 | 1,172 | +49 | +4.4 | 122,900 |
| 18/10 | 1,209 | 1,219 | 1,060 | 1,123 | -78 | -6.5 | 127,000 |
| 18/09 | 1,230 | 1,266 | 1,174 | 1,201 | +2 | +0.2 | 237,300 |
| 18/08 | 1,239 | 1,297 | 1,096 | 1,199 | -40 | -3.2 | 247,500 |
| 18/07 | 1,159 | 1,243 | 1,080 | 1,239 | +84 | +7.3 | 156,400 |
| 18/06 | 1,113 | 1,205 | 1,108 | 1,155 | +21 | +1.9 | 227,000 |
| 18/05 | 1,282 | 1,298 | 1,101 | 1,134 | -158 | -12.2 | 410,700 |
| 18/04 | 1,455 | 1,465 | 1,266 | 1,292 | -160 | -11.0 | 759,700 |
| 18/03 | 1,555 | 1,613 | 1,326 | 1,452 | -129 | -8.2 | 1,085,200 |
| 18/02 | 1,595 | 1,630 | 1,251 | 1,581 | +7 | +0.4 | 630,400 |
| 18/01 | 1,246 | 1,675 | 1,246 | 1,574 | +328 | +26.3 | 623,600 |
| 17/12 | 1,025 | 1,304 | 1,025 | 1,246 | +214 | +20.7 | 415,300 |
| 17/11 | 1,050 | 1,063 | 1,003 | 1,032 | -19 | -1.8 | 185,700 |
| 17/10 | 1,083 | 1,094 | 1,022 | 1,051 | -12 | -1.1 | 162,700 |
| 17/09 | 1,070 | 1,120 | 1,027 | 1,063 | -7 | -0.7 | 382,600 |
| 17/08 | 1,071 | 1,125 | 995 | 1,070 | +1 | +0.1 | 462,800 |
| 17/07 | 1,030 | 1,070 | 1,001 | 1,069 | +39 | +3.8 | 306,400 |
| 17/06 | 1,100 | 1,119 | 1,015 | 1,030 | -58 | -5.3 | 716,800 |
| 17/05 | 916 | 1,158 | 870 | 1,088 | +163 | +17.6 | 1,350,100 |
▶︎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
