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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,394 | 1,410 | 1,390 | 1,398 | +5 | +0.4 | 4,800 |
| 6/4 | 1,395 | 1,452 | 1,390 | 1,393 | -5 | -0.4 | 4,900 |
| 5/28 | 1,377 | 1,426 | 1,368 | 1,398 | +31 | +2.3 | 8,700 |
| 5/21 | 1,404 | 1,404 | 1,338 | 1,367 | -24 | -1.7 | 7,500 |
| 5/14 | 1,344 | 1,510 | 1,344 | 1,391 | +50 | +3.7 | 24,500 |
| 5/7 | 1,357 | 1,399 | 1,341 | 1,341 | -14 | -1.0 | 2,100 |
| 4/30 | 1,465 | 1,465 | 1,355 | 1,355 | -110 | -7.5 | 7,700 |
| 4/23 | 1,481 | 1,510 | 1,463 | 1,465 | -24 | -1.6 | 8,300 |
| 4/16 | 1,498 | 1,509 | 1,452 | 1,489 | +1 | +0.1 | 5,600 |
| 4/9 | 1,479 | 1,488 | 1,448 | 1,488 | +9 | +0.6 | 7,400 |
| 4/2 | 1,485 | 1,515 | 1,442 | 1,479 | -6 | -0.4 | 19,900 |
| 3/26 | 1,446 | 1,488 | 1,431 | 1,485 | +14 | +1.0 | 9,900 |
| 3/19 | 1,416 | 1,471 | 1,404 | 1,471 | +55 | +3.9 | 9,900 |
| 3/12 | 1,418 | 1,418 | 1,359 | 1,416 | +58 | +4.3 | 9,900 |
| 3/5 | 1,371 | 1,388 | 1,342 | 1,358 | -13 | -1.0 | 9,900 |
| 2/26 | 1,370 | 1,403 | 1,350 | 1,371 | -29 | -2.1 | 9,500 |
| 2/19 | 1,410 | 1,430 | 1,395 | 1,400 | -2 | -0.1 | 5,100 |
| 2/12 | 1,406 | 1,458 | 1,387 | 1,402 | -3 | -0.2 | 12,900 |
| 2/5 | 1,405 | 1,417 | 1,377 | 1,405 | -1 | -0.1 | 7,800 |
| 1/29 | 1,404 | 1,410 | 1,356 | 1,406 | +32 | +2.3 | 13,900 |
| 1/22 | 1,421 | 1,435 | 1,363 | 1,374 | -107 | -7.2 | 16,500 |
| 1/15 | 1,355 | 1,555 | 1,343 | 1,481 | +126 | +9.3 | 39,500 |
| 1/8 | 1,485 | 1,485 | 1,350 | 1,355 | -131 | -8.8 | 18,000 |
| 12/30 | 1,575 | 1,585 | 1,451 | 1,486 | -18 | -1.2 | 124,500 |
| 12/25 | 1,514 | 1,561 | 1,500 | 1,504 | -10 | -0.7 | 81,500 |
| 12/18 | 1,490 | 1,514 | 1,486 | 1,514 | +24 | +1.6 | 22,500 |
| 12/11 | 1,460 | 1,490 | 1,435 | 1,490 | +38 | +2.6 | 33,700 |
| 12/4 | 1,476 | 1,486 | 1,441 | 1,452 | -1 | -0.1 | 34,800 |
| 11/27 | 1,439 | 1,453 | 1,421 | 1,453 | +23 | +1.6 | 12,200 |
| 11/20 | 1,437 | 1,438 | 1,415 | 1,430 | 0 | 0.0 | 6,600 |
▶︎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
