！決算発表予定日 2024/04/25
6702東証P貸借
業種 電気機器
富士通 株価時系列データ
PTS
2,480.6
円
(09:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,608.5 (24/03/22) | 1,657.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,608.5 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,494.5 | 2,522.0 | 2,476.0 | 2,479.0 | -41.5 | -1.7 | 724,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,461.5 | 2,553.0 | 2,459.5 | 2,520.5 | +52.5 | +2.1 | 7,234,200 |
| 4/23 | 2,471.0 | 2,482.0 | 2,429.5 | 2,468.0 | +4.5 | +0.2 | 6,367,100 |
| 4/22 | 2,461.0 | 2,498.0 | 2,459.5 | 2,463.5 | +15.5 | +0.6 | 6,446,700 |
| 4/19 | 2,470.0 | 2,493.0 | 2,410.0 | 2,448.0 | -22.5 | -0.9 | 6,552,600 |
| 4/18 | 2,494.5 | 2,521.5 | 2,468.5 | 2,470.5 | -23.0 | -0.9 | 5,252,800 |
| 4/17 | 2,494.5 | 2,515.0 | 2,472.0 | 2,493.5 | +3.5 | +0.1 | 4,545,400 |
| 4/16 | 2,503.5 | 2,519.0 | 2,480.0 | 2,490.0 | -38.5 | -1.5 | 4,721,200 |
| 4/15 | 2,500.5 | 2,541.5 | 2,490.5 | 2,528.5 | +11.0 | +0.4 | 6,190,600 |
| 4/12 | 2,536.0 | 2,577.0 | 2,515.5 | 2,517.5 | +22.5 | +0.9 | 7,860,600 |
| 4/11 | 2,439.0 | 2,506.5 | 2,433.0 | 2,495.0 | +27.5 | +1.1 | 4,618,200 |
| 4/10 | 2,492.0 | 2,515.0 | 2,466.0 | 2,467.5 | -27.0 | -1.1 | 3,121,900 |
| 4/9 | 2,485.0 | 2,507.5 | 2,466.5 | 2,494.5 | +26.5 | +1.1 | 3,908,900 |
| 4/8 | 2,503.0 | 2,536.5 | 2,464.0 | 2,468.0 | +83.5 | +3.5 | 6,267,500 |
| 4/5 | 2,400.0 | 2,414.0 | 2,365.0 | 2,384.5 | -39.5 | -1.6 | 4,417,100 |
| 4/4 | 2,453.5 | 2,459.0 | 2,413.0 | 2,424.0 | -22.5 | -0.9 | 6,207,100 |
| 4/3 | 2,468.0 | 2,476.5 | 2,421.5 | 2,446.5 | -29.0 | -1.2 | 7,271,300 |
| 4/2 | 2,474.0 | 2,507.5 | 2,444.5 | 2,475.5 | +11.5 | +0.5 | 8,619,300 |
| 4/1 | 2,497.0 | 2,499.5 | 2,378.0 | 2,464.0 | -26.0 | -1.0 | 9,872,800 |
| 3/29 | 2,457.5 | 2,504.5 | 2,445.5 | 2,490.0 | +72.5 | +3.0 | 6,822,600 |
| 3/28 | 2,500.0 | 2,503.5 | 2,411.5 | 2,417.5 | -60.5 | -2.4 | 6,514,500 |
| 3/27 | 2,506.0 | 2,508.0 | 2,454.0 | 2,478.0 | +6.0 | +0.2 | 8,702,000 |
| 3/26 | 2,508.0 | 2,508.5 | 2,462.0 | 2,472.0 | -40.5 | -1.6 | 7,161,000 |
| 3/25 | 2,600.0 | 2,600.0 | 2,510.0 | 2,512.5 | -91.5 | -3.5 | 7,574,000 |
| 3/22 | 2,571.0 | 2,608.5 | 2,568.0 | 2,604.0 | +34.0 | +1.3 | 6,964,000 |
| 3/21 | 2,555.0 | 2,579.0 | 2,544.0 | 2,570.0 | +36.0 | +1.4 | 7,324,000 |
| 3/19 | 2,517.0 | 2,540.5 | 2,498.0 | 2,534.0 | +21.0 | +0.8 | 7,957,000 |
| 3/18 | 2,443.0 | 2,517.0 | 2,440.5 | 2,513.0 | +68.0 | +2.8 | 8,155,000 |
| 3/15 | 2,424.5 | 2,461.5 | 2,421.5 | 2,445.0 | +20.5 | +0.9 | 9,524,000 |
| 3/14 | 2,458.5 | 2,468.5 | 2,395.0 | 2,424.5 | -44.5 | -1.8 | 6,819,000 |
| 3/13 | 2,436.5 | 2,489.0 | 2,433.5 | 2,469.0 | +43.0 | +1.8 | 8,710,000 |
▶︎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