！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,118 | 1,120 | 1,112 | 1,120 | +2 | +0.2 | 5,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,101 | 1,118 | 1,101 | 1,118 | +18 | +1.6 | 4,500 |
| 4/26 | 1,114 | 1,127 | 1,100 | 1,100 | -3 | -0.3 | 28,100 |
| 4/19 | 1,147 | 1,158 | 1,103 | 1,103 | -44 | -3.8 | 18,300 |
| 4/12 | 1,157 | 1,161 | 1,144 | 1,147 | -10 | -0.9 | 9,100 |
| 4/5 | 1,164 | 1,164 | 1,140 | 1,157 | -7 | -0.6 | 16,500 |
| 3/29 | 1,135 | 1,168 | 1,127 | 1,164 | +29 | +2.6 | 20,500 |
| 3/22 | 1,110 | 1,135 | 1,110 | 1,135 | +25 | +2.3 | 11,500 |
| 3/15 | 1,100 | 1,114 | 1,100 | 1,110 | +8 | +0.7 | 6,800 |
| 3/8 | 1,119 | 1,150 | 1,100 | 1,102 | -17 | -1.5 | 25,100 |
| 3/1 | 1,125 | 1,129 | 1,102 | 1,119 | -9 | -0.8 | 18,900 |
| 2/22 | 1,123 | 1,153 | 1,123 | 1,128 | -1 | -0.1 | 11,900 |
| 2/16 | 1,132 | 1,136 | 1,104 | 1,129 | 0 | 0.0 | 24,900 |
| 2/9 | 1,127 | 1,158 | 1,127 | 1,129 | +2 | +0.2 | 33,100 |
| 2/2 | 1,160 | 1,168 | 1,112 | 1,127 | -24 | -2.1 | 40,700 |
| 1/26 | 1,153 | 1,169 | 1,151 | 1,151 | -2 | -0.2 | 17,500 |
| 1/19 | 1,180 | 1,186 | 1,153 | 1,153 | -17 | -1.5 | 25,000 |
| 1/12 | 1,173 | 1,199 | 1,170 | 1,170 | -2 | -0.2 | 25,400 |
| 1/5 | 1,147 | 1,183 | 1,135 | 1,172 | +29 | +2.5 | 18,600 |
| 12/29 | 1,243 | 1,250 | 1,122 | 1,143 | -86 | -7.0 | 182,400 |
| 12/22 | 1,257 | 1,270 | 1,201 | 1,229 | -25 | -2.0 | 30,400 |
| 12/15 | 1,265 | 1,300 | 1,237 | 1,254 | -10 | -0.8 | 36,000 |
| 12/8 | 1,242 | 1,264 | 1,236 | 1,264 | +31 | +2.5 | 28,400 |
| 12/1 | 1,235 | 1,236 | 1,216 | 1,233 | +1 | +0.1 | 16,800 |
| 11/24 | 1,216 | 1,244 | 1,207 | 1,232 | +16 | +1.3 | 11,700 |
| 11/17 | 1,180 | 1,230 | 1,171 | 1,216 | +40 | +3.4 | 20,300 |
| 11/10 | 1,168 | 1,179 | 1,150 | 1,176 | +34 | +3.0 | 11,000 |
| 11/2 | 1,180 | 1,199 | 1,110 | 1,142 | -38 | -3.2 | 52,400 |
| 10/27 | 1,168 | 1,180 | 1,130 | 1,180 | +26 | +2.3 | 15,300 |
| 10/20 | 1,165 | 1,176 | 1,135 | 1,154 | -26 | -2.2 | 15,800 |
| 10/13 | 1,215 | 1,224 | 1,176 | 1,180 | -19 | -1.6 | 14,900 |
▶︎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