6702東証P貸借
業種 電気機器
富士通 株価時系列データ
PTS
2,459
円
取引時間外
(23:29)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,446.0 | 2,479.5 | 2,431.5 | 2,463.0 | +33.0 | +1.4 | 5,192,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,405.0 | 2,426.0 | 2,352.5 | 2,426.0 | -5.0 | -0.2 | 6,815,000 |
| 3/11 | 2,427.0 | 2,436.5 | 2,414.0 | 2,431.0 | -3.0 | -0.1 | 6,360,000 |
| 3/8 | 2,460.0 | 2,472.0 | 2,428.0 | 2,434.0 | -49.0 | -2.0 | 8,390,000 |
| 3/7 | 2,458.5 | 2,511.0 | 2,458.5 | 2,483.0 | +25.0 | +1.0 | 10,928,000 |
| 3/6 | 2,419.0 | 2,465.0 | 2,392.0 | 2,458.0 | +5.0 | +0.2 | 8,807,000 |
| 3/5 | 2,394.0 | 2,463.5 | 2,384.0 | 2,453.0 | +75.0 | +3.2 | 8,382,000 |
| 3/4 | 2,359.0 | 2,384.0 | 2,317.0 | 2,378.0 | +9.0 | +0.4 | 7,292,000 |
| 3/1 | 2,340.0 | 2,381.0 | 2,339.0 | 2,369.0 | +30.5 | +1.3 | 4,619,000 |
| 2/29 | 2,325.0 | 2,342.0 | 2,306.5 | 2,338.5 | -12.5 | -0.5 | 8,977,000 |
| 2/28 | 2,325.0 | 2,372.5 | 2,312.0 | 2,351.0 | +28.0 | +1.2 | 7,668,000 |
| 2/27 | 2,300.0 | 2,323.0 | 2,285.0 | 2,323.0 | +33.0 | +1.4 | 5,642,000 |
| 2/26 | 2,278.0 | 2,305.5 | 2,272.0 | 2,290.0 | +19.5 | +0.9 | 6,383,000 |
| 2/22 | 2,276.0 | 2,283.5 | 2,248.0 | 2,270.5 | +10.5 | +0.5 | 6,937,000 |
| 2/21 | 2,275.0 | 2,285.5 | 2,248.5 | 2,260.0 | -49.5 | -2.1 | 6,628,000 |
| 2/20 | 2,351.0 | 2,353.0 | 2,296.0 | 2,309.5 | -36.0 | -1.5 | 5,473,000 |
| 2/19 | 2,366.0 | 2,368.0 | 2,327.5 | 2,345.5 | -17.5 | -0.7 | 5,398,000 |
| 2/16 | 2,339.0 | 2,382.0 | 2,330.0 | 2,363.0 | +56.0 | +2.4 | 11,094,000 |
| 2/15 | 2,299.0 | 2,307.0 | 2,282.0 | 2,307.0 | +30.5 | +1.3 | 4,837,000 |
| 2/14 | 2,314.0 | 2,314.0 | 2,265.0 | 2,276.5 | -31.0 | -1.3 | 6,326,000 |
| 2/13 | 2,319.0 | 2,328.5 | 2,289.0 | 2,307.5 | +14.5 | +0.6 | 7,605,000 |
| 2/9 | 2,281.0 | 2,310.0 | 2,273.0 | 2,293.0 | -4.5 | -0.2 | 5,904,000 |
| 2/8 | 2,312.0 | 2,325.0 | 2,294.5 | 2,297.5 | -2.0 | -0.1 | 7,435,000 |
| 2/7 | 2,346.0 | 2,347.5 | 2,296.5 | 2,299.5 | -15.5 | -0.7 | 6,899,000 |
| 2/6 | 2,346.0 | 2,348.5 | 2,296.5 | 2,315.0 | -31.0 | -1.3 | 9,545,000 |
| 2/5 | 2,265.0 | 2,405.0 | 2,265.0 | 2,346.0 | +112.0 | +5.0 | 19,671,000 |
| 2/2 | 2,120.0 | 2,242.5 | 2,117.5 | 2,234.0 | +126.0 | +6.0 | 14,586,000 |
▶︎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