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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,086 | 1,090 | 1,080 | 1,087 | +1 | +0.1 | 5,500 |
| 2/24 | 1,079 | 1,096 | 1,068 | 1,086 | +2 | +0.2 | 8,200 |
| 2/17 | 1,114 | 1,114 | 1,070 | 1,084 | -21 | -1.9 | 12,100 |
| 2/10 | 1,116 | 1,117 | 1,086 | 1,105 | +19 | +1.8 | 11,700 |
| 2/3 | 1,097 | 1,113 | 1,081 | 1,086 | +1 | +0.1 | 24,100 |
| 1/27 | 1,050 | 1,097 | 1,045 | 1,085 | +35 | +3.3 | 13,200 |
| 1/20 | 1,053 | 1,075 | 1,050 | 1,050 | -3 | -0.3 | 11,400 |
| 1/13 | 1,120 | 1,159 | 1,053 | 1,053 | -77 | -6.8 | 15,200 |
| 1/6 | 1,195 | 1,195 | 1,074 | 1,130 | -70 | -5.8 | 12,300 |
| 12/30 | 1,218 | 1,234 | 1,189 | 1,200 | -20 | -1.6 | 115,300 |
| 12/23 | 1,229 | 1,232 | 1,210 | 1,220 | -9 | -0.7 | 26,700 |
| 12/16 | 1,248 | 1,248 | 1,228 | 1,229 | +3 | +0.2 | 17,600 |
| 12/9 | 1,181 | 1,235 | 1,181 | 1,226 | +45 | +3.8 | 42,100 |
| 12/2 | 1,208 | 1,220 | 1,181 | 1,181 | -20 | -1.7 | 48,100 |
| 11/25 | 1,119 | 1,201 | 1,115 | 1,201 | +87 | +7.8 | 15,700 |
| 11/18 | 1,092 | 1,120 | 1,074 | 1,114 | +28 | +2.6 | 16,000 |
| 11/11 | 1,102 | 1,102 | 1,055 | 1,086 | +5 | +0.5 | 20,600 |
| 11/4 | 1,084 | 1,106 | 1,061 | 1,081 | -3 | -0.3 | 16,600 |
| 10/28 | 1,127 | 1,144 | 1,084 | 1,084 | -13 | -1.2 | 34,000 |
| 10/21 | 1,046 | 1,115 | 1,046 | 1,097 | +51 | +4.9 | 14,800 |
| 10/14 | 1,051 | 1,061 | 1,039 | 1,046 | -13 | -1.2 | 20,700 |
| 10/7 | 1,145 | 1,145 | 1,058 | 1,059 | -86 | -7.5 | 34,100 |
| 9/30 | 1,160 | 1,164 | 1,145 | 1,145 | -24 | -2.1 | 16,300 |
| 9/22 | 1,174 | 1,198 | 1,150 | 1,169 | -1 | -0.1 | 12,700 |
| 9/16 | 1,181 | 1,187 | 1,150 | 1,170 | -11 | -0.9 | 16,800 |
| 9/9 | 1,200 | 1,213 | 1,181 | 1,181 | -30 | -2.5 | 15,200 |
| 9/2 | 1,227 | 1,250 | 1,200 | 1,211 | -20 | -1.6 | 18,800 |
| 8/26 | 1,242 | 1,251 | 1,230 | 1,231 | -13 | -1.1 | 10,100 |
| 8/19 | 1,243 | 1,255 | 1,230 | 1,244 | -2 | -0.2 | 10,100 |
| 8/12 | 1,238 | 1,264 | 1,223 | 1,246 | +7 | +0.6 | 9,800 |
▶︎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
