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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,029.0 | 3,137.0 | 3,028.0 | 3,082.0 | +57.0 | +1.9 | 7,953,700 |
| 10/7 | 3,049.0 | 3,074.0 | 3,003.0 | 3,025.0 | +26.0 | +0.9 | 6,932,100 |
| 10/4 | 2,993.0 | 3,040.0 | 2,989.5 | 2,999.0 | -9.0 | -0.3 | 4,804,400 |
| 10/3 | 3,050.0 | 3,054.0 | 2,979.0 | 3,008.0 | +39.0 | +1.3 | 4,912,600 |
| 10/2 | 2,972.0 | 3,054.0 | 2,964.0 | 2,969.0 | -73.0 | -2.4 | 8,221,800 |
| 10/1 | 2,955.0 | 3,059.0 | 2,939.0 | 3,042.0 | +106.5 | +3.6 | 6,367,300 |
| 9/30 | 2,914.0 | 2,959.5 | 2,905.0 | 2,935.5 | -88.5 | -2.9 | 6,963,500 |
| 9/27 | 2,965.5 | 3,024.0 | 2,950.5 | 3,024.0 | +94.5 | +3.2 | 7,852,300 |
| 9/26 | 2,886.0 | 2,947.5 | 2,879.0 | 2,929.5 | +79.0 | +2.8 | 6,273,700 |
| 9/25 | 2,905.0 | 2,934.0 | 2,849.0 | 2,850.5 | -86.5 | -3.0 | 4,453,000 |
| 9/24 | 2,910.0 | 2,988.0 | 2,892.0 | 2,937.0 | +34.5 | +1.2 | 4,700,800 |
| 9/20 | 2,938.5 | 2,958.0 | 2,902.0 | 2,902.5 | -20.0 | -0.7 | 7,667,800 |
| 9/19 | 2,928.5 | 2,966.0 | 2,912.0 | 2,922.5 | +36.5 | +1.3 | 5,089,800 |
| 9/18 | 2,949.5 | 2,969.5 | 2,848.0 | 2,886.0 | -45.5 | -1.6 | 7,461,100 |
| 9/17 | 2,875.5 | 2,939.5 | 2,847.5 | 2,931.5 | +68.0 | +2.4 | 9,297,700 |
| 9/13 | 2,905.5 | 2,908.5 | 2,853.5 | 2,863.5 | -62.0 | -2.1 | 5,923,800 |
| 9/12 | 2,900.0 | 2,938.0 | 2,879.0 | 2,925.5 | +123.5 | +4.4 | 7,585,700 |
| 9/11 | 2,880.0 | 2,919.0 | 2,786.5 | 2,802.0 | +14.0 | +0.5 | 9,840,600 |
| 9/10 | 2,800.0 | 2,827.0 | 2,765.5 | 2,788.0 | -28.0 | -1.0 | 5,840,200 |
| 9/9 | 2,727.0 | 2,816.0 | 2,704.5 | 2,816.0 | +29.0 | +1.0 | 5,311,900 |
| 9/6 | 2,827.0 | 2,898.0 | 2,776.5 | 2,787.0 | -31.0 | -1.1 | 7,259,000 |
| 9/5 | 2,759.0 | 2,842.0 | 2,745.0 | 2,818.0 | +48.5 | +1.8 | 7,362,600 |
| 9/4 | 2,762.0 | 2,788.0 | 2,739.5 | 2,769.5 | -77.5 | -2.7 | 8,313,500 |
| 9/3 | 2,750.0 | 2,871.0 | 2,747.0 | 2,847.0 | +92.5 | +3.4 | 8,120,100 |
| 9/2 | 2,707.0 | 2,756.5 | 2,698.0 | 2,754.5 | +77.0 | +2.9 | 4,653,900 |
| 8/30 | 2,665.0 | 2,693.5 | 2,636.5 | 2,677.5 | +57.0 | +2.2 | 15,241,100 |
| 8/29 | 2,590.0 | 2,630.0 | 2,574.0 | 2,620.5 | +30.5 | +1.2 | 5,068,600 |
| 8/28 | 2,542.0 | 2,590.0 | 2,512.5 | 2,590.0 | +42.0 | +1.7 | 4,021,600 |
| 8/27 | 2,525.0 | 2,580.0 | 2,514.5 | 2,548.0 | +9.0 | +0.4 | 3,391,400 |
| 8/26 | 2,518.0 | 2,544.5 | 2,502.5 | 2,539.0 | -25.0 | -1.0 | 3,360,700 |
▶︎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
