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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,180 | 1,185 | 1,166 | 1,166 | -10 | -0.9 | 7,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,440 | 1,440 | 1,412 | 1,430 | -13 | -0.9 | 7,700 |
| 11/6 | 1,402 | 1,443 | 1,402 | 1,443 | +20 | +1.4 | 5,000 |
| 10/30 | 1,433 | 1,433 | 1,401 | 1,423 | -10 | -0.7 | 4,800 |
| 10/23 | 1,378 | 1,445 | 1,378 | 1,433 | +55 | +4.0 | 7,600 |
| 10/16 | 1,390 | 1,411 | 1,378 | 1,378 | -42 | -3.0 | 4,000 |
| 10/9 | 1,434 | 1,450 | 1,390 | 1,420 | -18 | -1.3 | 10,600 |
| 10/2 | 1,361 | 1,449 | 1,361 | 1,438 | +17 | +1.2 | 16,300 |
| 9/25 | 1,370 | 1,436 | 1,358 | 1,421 | +51 | +3.7 | 11,700 |
| 9/18 | 1,335 | 1,370 | 1,321 | 1,370 | +32 | +2.4 | 8,500 |
| 9/11 | 1,307 | 1,349 | 1,293 | 1,338 | +31 | +2.4 | 12,200 |
| 9/4 | 1,265 | 1,307 | 1,265 | 1,307 | +13 | +1.0 | 7,200 |
| 8/28 | 1,271 | 1,315 | 1,267 | 1,294 | 0 | 0.0 | 7,600 |
| 8/21 | 1,284 | 1,297 | 1,268 | 1,294 | +31 | +2.5 | 3,300 |
| 8/14 | 1,225 | 1,281 | 1,213 | 1,263 | -2 | -0.2 | 8,800 |
| 8/7 | 1,283 | 1,300 | 1,229 | 1,265 | -46 | -3.5 | 8,300 |
| 7/31 | 1,327 | 1,327 | 1,297 | 1,311 | +2 | +0.2 | 6,900 |
| 7/22 | 1,312 | 1,325 | 1,276 | 1,309 | +10 | +0.8 | 6,700 |
| 7/17 | 1,276 | 1,315 | 1,276 | 1,299 | +28 | +2.2 | 3,900 |
| 7/10 | 1,263 | 1,316 | 1,263 | 1,271 | -16 | -1.2 | 10,400 |
| 7/3 | 1,315 | 1,328 | 1,270 | 1,287 | -37 | -2.8 | 10,600 |
| 6/26 | 1,254 | 1,324 | 1,254 | 1,324 | +40 | +3.1 | 12,100 |
| 6/19 | 1,242 | 1,304 | 1,242 | 1,284 | +29 | +2.3 | 4,500 |
| 6/12 | 1,298 | 1,298 | 1,231 | 1,255 | -40 | -3.1 | 8,200 |
| 6/5 | 1,307 | 1,330 | 1,274 | 1,295 | -11 | -0.8 | 11,500 |
| 5/29 | 1,310 | 1,314 | 1,258 | 1,306 | +26 | +2.0 | 17,500 |
| 5/22 | 1,270 | 1,281 | 1,252 | 1,280 | +3 | +0.2 | 6,800 |
| 5/15 | 1,280 | 1,289 | 1,251 | 1,277 | -3 | -0.2 | 5,600 |
| 5/8 | 1,279 | 1,319 | 1,233 | 1,280 | -21 | -1.6 | 9,300 |
| 5/1 | 1,250 | 1,324 | 1,240 | 1,301 | +51 | +4.1 | 8,100 |
| 4/24 | 1,203 | 1,273 | 1,156 | 1,250 | +47 | +3.9 | 12,200 |
▶︎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
