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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,197 | 1,197 | 1,145 | 1,187 | +3 | +0.3 | 28,100 |
| 9/22 | 1,220 | 1,220 | 1,136 | 1,184 | -46 | -3.7 | 26,400 |
| 9/15 | 1,147 | 1,430 | 1,141 | 1,230 | +89 | +7.8 | 161,300 |
| 9/8 | 1,132 | 1,149 | 1,132 | 1,141 | +9 | +0.8 | 11,200 |
| 9/1 | 1,115 | 1,132 | 1,114 | 1,132 | +21 | +1.9 | 10,400 |
| 8/25 | 1,090 | 1,115 | 1,088 | 1,111 | +22 | +2.0 | 9,200 |
| 8/18 | 1,093 | 1,108 | 1,089 | 1,089 | 0 | 0.0 | 8,800 |
| 8/10 | 1,105 | 1,110 | 1,076 | 1,089 | -8 | -0.7 | 14,600 |
| 8/4 | 1,137 | 1,137 | 1,091 | 1,097 | -12 | -1.1 | 12,800 |
| 7/28 | 1,104 | 1,126 | 1,104 | 1,109 | +11 | +1.0 | 30,100 |
| 7/21 | 1,103 | 1,121 | 1,095 | 1,098 | -5 | -0.5 | 8,100 |
| 7/14 | 1,128 | 1,130 | 1,090 | 1,103 | -18 | -1.6 | 11,600 |
| 7/7 | 1,115 | 1,145 | 1,114 | 1,121 | +7 | +0.6 | 12,900 |
| 6/30 | 1,122 | 1,132 | 1,108 | 1,114 | -8 | -0.7 | 9,000 |
| 6/23 | 1,107 | 1,129 | 1,100 | 1,122 | +22 | +2.0 | 8,000 |
| 6/16 | 1,075 | 1,106 | 1,070 | 1,100 | +29 | +2.7 | 9,800 |
| 6/9 | 1,069 | 1,088 | 1,065 | 1,071 | +6 | +0.6 | 15,400 |
| 6/2 | 1,084 | 1,094 | 1,061 | 1,065 | -19 | -1.8 | 12,500 |
| 5/26 | 1,091 | 1,116 | 1,084 | 1,084 | -16 | -1.5 | 14,000 |
| 5/19 | 1,135 | 1,135 | 1,100 | 1,100 | -35 | -3.1 | 12,800 |
| 5/12 | 1,115 | 1,139 | 1,097 | 1,135 | +20 | +1.8 | 11,800 |
| 5/2 | 1,105 | 1,115 | 1,092 | 1,115 | +26 | +2.4 | 6,500 |
| 4/28 | 1,101 | 1,134 | 1,088 | 1,089 | -12 | -1.1 | 30,400 |
| 4/21 | 1,119 | 1,140 | 1,093 | 1,101 | -11 | -1.0 | 13,100 |
| 4/14 | 1,080 | 1,140 | 1,070 | 1,112 | +32 | +3.0 | 10,700 |
| 4/7 | 1,181 | 1,181 | 1,078 | 1,080 | -43 | -3.8 | 22,600 |
| 3/31 | 1,070 | 1,125 | 1,060 | 1,123 | +55 | +5.2 | 17,900 |
| 3/24 | 1,057 | 1,084 | 1,053 | 1,068 | +11 | +1.0 | 8,000 |
| 3/17 | 1,083 | 1,089 | 1,057 | 1,057 | -37 | -3.4 | 7,500 |
| 3/10 | 1,090 | 1,100 | 1,090 | 1,094 | +7 | +0.6 | 12,100 |
▶︎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
