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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,180 | 1,185 | 1,170 | 1,179 | +3 | +0.3 | 6,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,159 | 1,177 | 1,153 | 1,176 | +19 | +1.6 | 10,800 |
| 11/15 | 1,153 | 1,181 | 1,152 | 1,157 | +5 | +0.4 | 22,400 |
| 11/8 | 1,141 | 1,152 | 1,133 | 1,152 | +19 | +1.7 | 9,700 |
| 11/1 | 1,130 | 1,149 | 1,114 | 1,133 | +3 | +0.3 | 47,100 |
| 10/25 | 1,174 | 1,174 | 1,130 | 1,130 | -38 | -3.3 | 17,100 |
| 10/18 | 1,167 | 1,179 | 1,158 | 1,168 | +1 | +0.1 | 6,000 |
| 10/11 | 1,179 | 1,194 | 1,166 | 1,167 | -11 | -0.9 | 11,700 |
| 10/4 | 1,150 | 1,178 | 1,150 | 1,178 | +8 | +0.7 | 10,100 |
| 9/27 | 1,133 | 1,172 | 1,133 | 1,170 | +46 | +4.1 | 15,400 |
| 9/20 | 1,120 | 1,130 | 1,112 | 1,124 | +5 | +0.5 | 3,700 |
| 9/13 | 1,111 | 1,140 | 1,110 | 1,119 | -11 | -1.0 | 7,800 |
| 9/6 | 1,138 | 1,141 | 1,130 | 1,130 | -10 | -0.9 | 6,700 |
| 8/30 | 1,126 | 1,142 | 1,126 | 1,140 | +14 | +1.2 | 7,500 |
| 8/23 | 1,124 | 1,140 | 1,120 | 1,126 | +7 | +0.6 | 8,600 |
| 8/16 | 1,100 | 1,120 | 1,091 | 1,119 | +31 | +2.9 | 6,700 |
| 8/9 | 1,098 | 1,100 | 1,041 | 1,088 | -12 | -1.1 | 31,800 |
| 8/2 | 1,145 | 1,145 | 1,099 | 1,100 | -30 | -2.7 | 35,600 |
| 7/26 | 1,139 | 1,140 | 1,127 | 1,130 | -6 | -0.5 | 11,000 |
| 7/19 | 1,133 | 1,147 | 1,131 | 1,136 | +7 | +0.6 | 8,600 |
| 7/12 | 1,158 | 1,158 | 1,112 | 1,129 | -23 | -2.0 | 20,500 |
| 7/5 | 1,160 | 1,160 | 1,145 | 1,152 | -2 | -0.2 | 12,300 |
| 6/28 | 1,147 | 1,158 | 1,141 | 1,154 | +10 | +0.9 | 14,300 |
| 6/21 | 1,147 | 1,151 | 1,135 | 1,144 | +3 | +0.3 | 8,200 |
| 6/14 | 1,128 | 1,147 | 1,125 | 1,141 | +16 | +1.4 | 6,700 |
| 6/7 | 1,125 | 1,133 | 1,122 | 1,125 | +6 | +0.5 | 3,900 |
| 5/31 | 1,121 | 1,128 | 1,111 | 1,119 | +2 | +0.2 | 7,200 |
| 5/24 | 1,110 | 1,124 | 1,109 | 1,117 | +2 | +0.2 | 11,100 |
| 5/17 | 1,116 | 1,139 | 1,110 | 1,115 | -2 | -0.2 | 14,400 |
| 5/10 | 1,118 | 1,120 | 1,112 | 1,117 | -1 | -0.1 | 5,500 |
| 5/2 | 1,101 | 1,118 | 1,101 | 1,118 | +18 | +1.6 | 4,500 |
▶︎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
