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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,429 | 1,438 | 1,377 | 1,377 | -53 | -3.7 | 10,900 |
| 12/30 | 1,433 | 1,460 | 1,401 | 1,430 | -1 | -0.1 | 121,200 |
| 12/24 | 1,475 | 1,475 | 1,401 | 1,431 | -46 | -3.1 | 32,000 |
| 12/17 | 1,467 | 1,488 | 1,459 | 1,477 | +11 | +0.8 | 19,400 |
| 12/10 | 1,429 | 1,503 | 1,422 | 1,466 | +58 | +4.1 | 40,600 |
| 12/3 | 1,440 | 1,445 | 1,380 | 1,408 | -35 | -2.4 | 18,600 |
| 11/26 | 1,467 | 1,470 | 1,443 | 1,443 | -27 | -1.8 | 8,000 |
| 11/19 | 1,478 | 1,504 | 1,470 | 1,470 | +3 | +0.2 | 8,800 |
| 11/12 | 1,497 | 1,497 | 1,441 | 1,467 | -13 | -0.9 | 11,600 |
| 11/5 | 1,480 | 1,512 | 1,477 | 1,480 | +5 | +0.3 | 13,300 |
| 10/29 | 1,463 | 1,475 | 1,430 | 1,475 | +39 | +2.7 | 7,100 |
| 10/22 | 1,448 | 1,455 | 1,431 | 1,436 | -4 | -0.3 | 5,100 |
| 10/15 | 1,419 | 1,472 | 1,407 | 1,440 | +33 | +2.4 | 10,400 |
| 10/8 | 1,473 | 1,473 | 1,363 | 1,407 | -50 | -3.4 | 17,300 |
| 10/1 | 1,466 | 1,487 | 1,421 | 1,457 | -9 | -0.6 | 14,500 |
| 9/24 | 1,426 | 1,480 | 1,414 | 1,466 | +10 | +0.7 | 13,800 |
| 9/17 | 1,363 | 1,468 | 1,363 | 1,456 | +83 | +6.1 | 24,000 |
| 9/10 | 1,345 | 1,382 | 1,334 | 1,373 | +39 | +2.9 | 13,100 |
| 9/3 | 1,310 | 1,345 | 1,310 | 1,334 | +28 | +2.1 | 10,600 |
| 8/27 | 1,312 | 1,322 | 1,285 | 1,306 | +21 | +1.6 | 8,200 |
| 8/20 | 1,285 | 1,309 | 1,282 | 1,285 | -5 | -0.4 | 3,800 |
| 8/13 | 1,324 | 1,324 | 1,280 | 1,290 | -21 | -1.6 | 4,400 |
| 8/6 | 1,315 | 1,359 | 1,304 | 1,311 | +7 | +0.5 | 5,200 |
| 7/30 | 1,311 | 1,382 | 1,303 | 1,304 | -35 | -2.6 | 5,800 |
| 7/21 | 1,331 | 1,369 | 1,285 | 1,339 | +3 | +0.2 | 9,300 |
| 7/16 | 1,366 | 1,396 | 1,333 | 1,336 | -30 | -2.2 | 9,700 |
| 7/9 | 1,392 | 1,405 | 1,366 | 1,366 | -16 | -1.2 | 10,500 |
| 7/2 | 1,391 | 1,391 | 1,360 | 1,382 | -9 | -0.7 | 11,200 |
| 6/25 | 1,359 | 1,391 | 1,337 | 1,391 | +35 | +2.6 | 8,500 |
| 6/18 | 1,369 | 1,390 | 1,352 | 1,356 | -42 | -3.0 | 7,900 |
▶︎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
