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
1,164
円
(10:17)
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 | 1,164 | 1,168 | -8 | -0.7 | 8,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,215 | 1,244 | 1,187 | 1,203 | -29 | -2.4 | 10,400 |
| 4/10 | 1,110 | 1,278 | 1,051 | 1,232 | +69 | +5.9 | 21,300 |
| 4/3 | 1,167 | 1,260 | 1,133 | 1,163 | -124 | -9.6 | 14,900 |
| 3/27 | 1,060 | 1,299 | 1,001 | 1,287 | +222 | +20.9 | 40,200 |
| 3/19 | 933 | 1,126 | 933 | 1,065 | +136 | +14.6 | 18,600 |
| 3/13 | 1,000 | 1,102 | 920 | 929 | -111 | -10.7 | 43,800 |
| 3/6 | 1,000 | 1,121 | 1,000 | 1,040 | +24 | +2.4 | 29,500 |
| 2/28 | 1,103 | 1,144 | 1,015 | 1,016 | -109 | -9.7 | 32,800 |
| 2/21 | 1,160 | 1,179 | 1,119 | 1,125 | -30 | -2.6 | 22,500 |
| 2/14 | 1,188 | 1,190 | 1,114 | 1,155 | -30 | -2.5 | 30,500 |
| 2/7 | 1,251 | 1,330 | 1,150 | 1,185 | -92 | -7.2 | 39,000 |
| 1/31 | 1,298 | 1,336 | 1,221 | 1,277 | -51 | -3.8 | 29,500 |
| 1/24 | 1,365 | 1,389 | 1,327 | 1,328 | -40 | -2.9 | 13,400 |
| 1/17 | 1,313 | 1,385 | 1,313 | 1,368 | +55 | +4.2 | 24,300 |
| 1/10 | 1,331 | 1,336 | 1,273 | 1,313 | -27 | -2.0 | 29,600 |
| 12/30 | 1,386 | 1,390 | 1,330 | 1,340 | -46 | -3.3 | 8,900 |
| 12/27 | 1,419 | 1,449 | 1,381 | 1,386 | -33 | -2.3 | 80,400 |
| 12/20 | 1,401 | 1,420 | 1,401 | 1,419 | +19 | +1.4 | 35,600 |
| 12/13 | 1,405 | 1,415 | 1,400 | 1,400 | 0 | 0.0 | 26,600 |
| 12/6 | 1,383 | 1,405 | 1,383 | 1,400 | +19 | +1.4 | 16,000 |
| 11/29 | 1,410 | 1,410 | 1,377 | 1,381 | -24 | -1.7 | 13,500 |
| 11/22 | 1,387 | 1,419 | 1,360 | 1,405 | +18 | +1.3 | 22,000 |
| 11/15 | 1,389 | 1,410 | 1,374 | 1,387 | -1 | -0.1 | 12,700 |
| 11/8 | 1,364 | 1,467 | 1,342 | 1,388 | +24 | +1.8 | 34,900 |
| 11/1 | 1,299 | 1,414 | 1,297 | 1,364 | +65 | +5.0 | 40,700 |
| 10/25 | 1,275 | 1,299 | 1,275 | 1,299 | +21 | +1.6 | 16,500 |
| 10/18 | 1,290 | 1,294 | 1,270 | 1,278 | -3 | -0.2 | 10,200 |
| 10/11 | 1,299 | 1,299 | 1,277 | 1,281 | +12 | +1.0 | 12,500 |
| 10/4 | 1,257 | 1,269 | 1,247 | 1,269 | +17 | +1.4 | 8,700 |
| 9/27 | 1,249 | 1,266 | 1,247 | 1,252 | +5 | +0.4 | 19,900 |
▶︎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
