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 | 12,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,333 | 1,333 | 1,233 | 1,239 | -83 | -6.3 | 16,500 |
| 7/29 | 1,327 | 1,333 | 1,302 | 1,322 | +8 | +0.6 | 10,900 |
| 7/22 | 1,300 | 1,314 | 1,297 | 1,314 | +12 | +0.9 | 5,700 |
| 7/15 | 1,310 | 1,327 | 1,300 | 1,302 | -22 | -1.7 | 9,900 |
| 7/8 | 1,330 | 1,358 | 1,316 | 1,324 | +17 | +1.3 | 10,800 |
| 7/1 | 1,348 | 1,408 | 1,299 | 1,307 | -41 | -3.0 | 17,800 |
| 6/24 | 1,320 | 1,356 | 1,260 | 1,348 | 0 | 0.0 | 8,100 |
| 6/17 | 1,329 | 1,348 | 1,305 | 1,348 | +15 | +1.1 | 9,000 |
| 6/10 | 1,393 | 1,393 | 1,329 | 1,333 | -45 | -3.3 | 5,600 |
| 6/3 | 1,312 | 1,385 | 1,311 | 1,378 | +44 | +3.3 | 11,400 |
| 5/27 | 1,301 | 1,338 | 1,278 | 1,334 | +35 | +2.7 | 8,200 |
| 5/20 | 1,330 | 1,330 | 1,292 | 1,299 | -3 | -0.2 | 5,500 |
| 5/13 | 1,396 | 1,396 | 1,302 | 1,302 | -94 | -6.7 | 5,900 |
| 5/6 | 1,406 | 1,406 | 1,379 | 1,396 | -10 | -0.7 | 1,500 |
| 4/28 | 1,391 | 1,421 | 1,367 | 1,406 | +2 | +0.1 | 9,100 |
| 4/22 | 1,385 | 1,425 | 1,372 | 1,404 | +14 | +1.0 | 6,500 |
| 4/15 | 1,449 | 1,449 | 1,361 | 1,390 | -50 | -3.5 | 8,300 |
| 4/8 | 1,479 | 1,479 | 1,415 | 1,440 | -39 | -2.6 | 10,400 |
| 4/1 | 1,452 | 1,486 | 1,390 | 1,479 | +34 | +2.4 | 13,600 |
| 3/25 | 1,439 | 1,451 | 1,420 | 1,445 | +6 | +0.4 | 8,000 |
| 3/18 | 1,354 | 1,446 | 1,354 | 1,439 | +86 | +6.4 | 11,400 |
| 3/11 | 1,324 | 1,353 | 1,300 | 1,353 | +29 | +2.2 | 11,600 |
| 3/4 | 1,347 | 1,347 | 1,316 | 1,324 | -20 | -1.5 | 7,300 |
| 2/25 | 1,291 | 1,344 | 1,266 | 1,344 | +34 | +2.6 | 7,500 |
| 2/18 | 1,349 | 1,349 | 1,308 | 1,310 | -39 | -2.9 | 7,700 |
| 2/10 | 1,325 | 1,366 | 1,315 | 1,349 | +32 | +2.4 | 9,000 |
| 2/4 | 1,354 | 1,354 | 1,311 | 1,317 | -7 | -0.5 | 4,900 |
| 1/28 | 1,375 | 1,383 | 1,311 | 1,324 | -53 | -3.9 | 9,600 |
| 1/21 | 1,379 | 1,416 | 1,373 | 1,377 | -2 | -0.2 | 7,800 |
| 1/14 | 1,375 | 1,398 | 1,360 | 1,379 | +2 | +0.2 | 6,100 |
▶︎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
