6702東証P貸借
業種 電気機器
富士通 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 |
|---|---|
| 3,189.0 (24/10/10) | 1,915.0 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,189.0 (24/10/10) | 1,915.0 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,743.0 | 2,783.5 | 2,726.5 | 2,757.0 | +16.0 | +0.6 | 4,148,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,796.5 | 2,809.5 | 2,738.0 | 2,741.0 | -52.0 | -1.9 | 4,116,600 |
| 11/20 | 2,772.0 | 2,816.0 | 2,772.0 | 2,793.0 | +14.0 | +0.5 | 3,807,700 |
| 11/19 | 2,786.0 | 2,803.0 | 2,759.5 | 2,779.0 | -7.0 | -0.3 | 3,332,900 |
| 11/18 | 2,799.0 | 2,821.0 | 2,774.0 | 2,786.0 | -38.0 | -1.4 | 3,145,900 |
| 11/15 | 2,887.5 | 2,893.0 | 2,824.0 | 2,824.0 | -29.5 | -1.0 | 4,632,000 |
| 11/14 | 2,758.0 | 2,875.5 | 2,755.0 | 2,853.5 | +110.5 | +4.0 | 4,616,200 |
| 11/13 | 2,767.0 | 2,775.0 | 2,712.0 | 2,743.0 | -43.0 | -1.5 | 5,220,200 |
| 11/12 | 2,850.0 | 2,860.0 | 2,777.0 | 2,786.0 | -60.5 | -2.1 | 4,602,400 |
| 11/11 | 2,855.0 | 2,857.0 | 2,833.0 | 2,846.5 | -0.5 | +0.0 | 4,009,800 |
| 11/8 | 2,837.5 | 2,922.5 | 2,819.0 | 2,847.0 | +59.5 | +2.1 | 4,976,000 |
| 11/7 | 2,801.5 | 2,861.0 | 2,787.5 | 2,787.5 | -14.0 | -0.5 | 6,719,300 |
| 11/6 | 2,700.0 | 2,810.0 | 2,689.5 | 2,801.5 | +124.5 | +4.7 | 7,163,100 |
| 11/5 | 2,709.5 | 2,716.0 | 2,673.0 | 2,677.0 | -18.0 | -0.7 | 6,060,800 |
| 11/1 | 2,711.0 | 2,764.0 | 2,669.5 | 2,695.0 | -268.0 | -9.0 | 13,335,800 |
| 10/31 | 2,946.0 | 2,980.5 | 2,916.5 | 2,963.0 | -17.0 | -0.6 | 6,797,400 |
| 10/30 | 2,970.5 | 3,003.0 | 2,965.0 | 2,980.0 | +5.5 | +0.2 | 10,784,200 |
| 10/29 | 2,963.0 | 2,988.0 | 2,923.5 | 2,974.5 | +3.5 | +0.1 | 5,529,500 |
| 10/28 | 2,977.5 | 3,013.0 | 2,955.0 | 2,971.0 | -7.0 | -0.2 | 5,655,900 |
| 10/25 | 2,989.5 | 3,000.0 | 2,955.5 | 2,978.0 | -19.5 | -0.7 | 3,065,800 |
| 10/24 | 2,970.0 | 3,020.0 | 2,961.5 | 2,997.5 | +8.0 | +0.3 | 3,484,500 |
| 10/23 | 3,017.0 | 3,034.0 | 2,989.5 | 2,989.5 | -34.5 | -1.1 | 2,725,800 |
| 10/22 | 3,070.0 | 3,073.0 | 3,009.0 | 3,024.0 | -35.0 | -1.1 | 4,179,100 |
| 10/21 | 3,108.0 | 3,109.0 | 3,045.0 | 3,059.0 | -33.0 | -1.1 | 4,005,700 |
| 10/18 | 3,093.0 | 3,110.0 | 3,082.0 | 3,092.0 | +22.0 | +0.7 | 3,221,900 |
| 10/17 | 3,084.0 | 3,100.0 | 3,042.0 | 3,070.0 | -30.0 | -1.0 | 3,761,900 |
| 10/16 | 3,100.0 | 3,134.0 | 3,087.0 | 3,100.0 | -34.0 | -1.1 | 4,841,000 |
| 10/15 | 3,151.0 | 3,160.0 | 3,106.0 | 3,134.0 | +8.0 | +0.3 | 6,906,400 |
| 10/11 | 3,122.0 | 3,161.0 | 3,104.0 | 3,126.0 | -30.0 | -1.0 | 5,351,900 |
| 10/10 | 3,181.0 | 3,189.0 | 3,143.0 | 3,156.0 | +4.0 | +0.1 | 5,439,700 |
| 10/9 | 3,130.0 | 3,173.0 | 3,115.0 | 3,152.0 | +70.0 | +2.3 | 6,021,200 |
▶︎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
