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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,506.5 | 2,564.0 | 2,488.0 | 2,564.0 | +39.0 | +1.5 | 5,187,500 |
| 8/22 | 2,529.5 | 2,554.0 | 2,507.5 | 2,525.0 | -12.0 | -0.5 | 4,008,500 |
| 8/21 | 2,543.5 | 2,559.0 | 2,526.5 | 2,537.0 | -14.5 | -0.6 | 3,052,300 |
| 8/20 | 2,500.0 | 2,565.0 | 2,489.0 | 2,551.5 | +83.0 | +3.4 | 3,989,700 |
| 8/19 | 2,490.0 | 2,518.5 | 2,451.0 | 2,468.5 | -64.0 | -2.5 | 3,672,700 |
| 8/16 | 2,503.5 | 2,544.5 | 2,485.5 | 2,532.5 | +79.0 | +3.2 | 4,745,600 |
| 8/15 | 2,461.0 | 2,491.5 | 2,443.0 | 2,453.5 | -31.0 | -1.3 | 4,843,900 |
| 8/14 | 2,505.0 | 2,513.0 | 2,465.0 | 2,484.5 | -10.0 | -0.4 | 4,900,000 |
| 8/13 | 2,450.0 | 2,497.0 | 2,430.0 | 2,494.5 | +76.5 | +3.2 | 6,411,900 |
| 8/9 | 2,426.0 | 2,489.0 | 2,372.0 | 2,418.0 | +56.0 | +2.4 | 7,328,800 |
| 8/8 | 2,401.0 | 2,454.0 | 2,353.5 | 2,362.0 | -133.5 | -5.4 | 7,658,100 |
| 8/7 | 2,381.5 | 2,586.5 | 2,368.0 | 2,495.5 | +48.0 | +2.0 | 12,709,300 |
| 8/6 | 2,367.5 | 2,447.5 | 2,322.5 | 2,447.5 | +280.0 | +12.9 | 10,819,500 |
| 8/5 | 2,350.5 | 2,386.5 | 2,136.5 | 2,167.5 | -233.0 | -9.7 | 9,743,200 |
| 8/2 | 2,520.0 | 2,535.0 | 2,392.5 | 2,400.5 | -202.0 | -7.8 | 10,941,600 |
| 8/1 | 2,682.5 | 2,682.5 | 2,592.0 | 2,602.5 | -130.0 | -4.8 | 6,853,800 |
| 7/31 | 2,660.0 | 2,734.0 | 2,644.0 | 2,732.5 | +70.0 | +2.6 | 6,383,700 |
| 7/30 | 2,700.0 | 2,704.0 | 2,650.5 | 2,662.5 | -82.5 | -3.0 | 5,847,600 |
| 7/29 | 2,737.0 | 2,769.0 | 2,689.5 | 2,745.0 | +45.0 | +1.7 | 8,294,500 |
| 7/26 | 2,678.0 | 2,722.5 | 2,597.0 | 2,700.0 | +264.5 | +10.9 | 15,429,200 |
| 7/25 | 2,468.0 | 2,486.0 | 2,419.0 | 2,435.5 | -117.0 | -4.6 | 6,551,100 |
| 7/24 | 2,583.0 | 2,587.5 | 2,544.5 | 2,552.5 | -46.5 | -1.8 | 5,699,800 |
| 7/23 | 2,632.5 | 2,634.5 | 2,595.5 | 2,599.0 | -27.5 | -1.1 | 3,141,700 |
| 7/22 | 2,650.0 | 2,658.0 | 2,601.5 | 2,626.5 | -19.5 | -0.7 | 3,006,800 |
| 7/19 | 2,627.0 | 2,672.0 | 2,619.5 | 2,646.0 | +6.0 | +0.2 | 4,700,500 |
| 7/18 | 2,631.0 | 2,664.5 | 2,626.0 | 2,640.0 | -10.5 | -0.4 | 4,294,500 |
| 7/17 | 2,665.5 | 2,675.0 | 2,648.0 | 2,650.5 | -7.5 | -0.3 | 5,074,200 |
| 7/16 | 2,620.0 | 2,666.0 | 2,615.0 | 2,658.0 | +67.0 | +2.6 | 3,984,000 |
| 7/12 | 2,617.5 | 2,640.5 | 2,590.0 | 2,591.0 | -76.5 | -2.9 | 4,490,200 |
| 7/11 | 2,680.5 | 2,705.5 | 2,646.5 | 2,667.5 | +9.5 | +0.4 | 5,393,900 |
▶︎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
