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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 2,634.0 | 2,665.5 | 2,617.0 | 2,658.0 | +10.5 | +0.4 | 5,397,800 |
| 7/9 | 2,638.0 | 2,666.5 | 2,613.0 | 2,647.5 | +19.5 | +0.7 | 4,016,700 |
| 7/8 | 2,623.0 | 2,641.0 | 2,610.5 | 2,628.0 | -4.5 | -0.2 | 3,045,700 |
| 7/5 | 2,638.0 | 2,658.0 | 2,613.5 | 2,632.5 | -17.0 | -0.6 | 2,862,700 |
| 7/4 | 2,670.5 | 2,694.5 | 2,649.5 | 2,649.5 | -24.0 | -0.9 | 4,058,800 |
| 7/3 | 2,597.5 | 2,673.5 | 2,596.5 | 2,673.5 | +83.5 | +3.2 | 6,588,700 |
| 7/2 | 2,560.0 | 2,614.0 | 2,542.0 | 2,590.0 | +33.5 | +1.3 | 6,744,600 |
| 7/1 | 2,540.0 | 2,556.5 | 2,516.5 | 2,556.5 | +39.5 | +1.6 | 4,772,000 |
| 6/28 | 2,531.0 | 2,549.5 | 2,508.0 | 2,517.0 | +12.0 | +0.5 | 5,543,100 |
| 6/27 | 2,454.5 | 2,506.5 | 2,449.0 | 2,505.0 | +49.0 | +2.0 | 4,585,300 |
| 6/26 | 2,446.5 | 2,463.5 | 2,428.0 | 2,456.0 | +29.5 | +1.2 | 4,903,000 |
| 6/25 | 2,430.0 | 2,453.5 | 2,414.0 | 2,426.5 | -11.0 | -0.5 | 3,562,000 |
| 6/24 | 2,397.5 | 2,449.5 | 2,397.5 | 2,437.5 | +44.5 | +1.9 | 3,743,200 |
| 6/21 | 2,397.0 | 2,428.0 | 2,373.0 | 2,393.0 | -5.0 | -0.2 | 13,641,400 |
| 6/20 | 2,407.0 | 2,413.0 | 2,368.5 | 2,398.0 | -29.5 | -1.2 | 3,016,700 |
| 6/19 | 2,446.0 | 2,452.0 | 2,413.0 | 2,427.5 | -22.5 | -0.9 | 2,925,100 |
| 6/18 | 2,421.5 | 2,457.5 | 2,414.5 | 2,450.0 | +73.5 | +3.1 | 4,421,700 |
| 6/17 | 2,424.5 | 2,428.5 | 2,363.5 | 2,376.5 | -44.0 | -1.8 | 3,492,000 |
| 6/14 | 2,425.0 | 2,449.5 | 2,408.5 | 2,420.5 | -22.5 | -0.9 | 5,607,300 |
| 6/13 | 2,444.5 | 2,479.5 | 2,439.0 | 2,443.0 | +29.5 | +1.2 | 4,782,900 |
| 6/12 | 2,430.0 | 2,435.0 | 2,401.0 | 2,413.5 | -47.5 | -1.9 | 3,558,900 |
| 6/11 | 2,470.0 | 2,512.5 | 2,449.0 | 2,461.0 | -19.5 | -0.8 | 4,637,300 |
| 6/10 | 2,459.0 | 2,513.0 | 2,454.5 | 2,480.5 | +48.5 | +2.0 | 6,507,400 |
| 6/7 | 2,371.5 | 2,432.5 | 2,362.5 | 2,432.0 | +47.0 | +2.0 | 6,283,600 |
| 6/6 | 2,400.0 | 2,418.0 | 2,374.0 | 2,385.0 | +24.5 | +1.0 | 4,757,300 |
| 6/5 | 2,375.5 | 2,390.0 | 2,348.5 | 2,360.5 | -7.0 | -0.3 | 3,765,600 |
| 6/4 | 2,284.0 | 2,401.0 | 2,281.0 | 2,367.5 | +76.0 | +3.3 | 7,028,400 |
| 6/3 | 2,297.0 | 2,308.0 | 2,271.5 | 2,291.5 | +23.0 | +1.0 | 2,752,500 |
| 5/31 | 2,257.5 | 2,286.0 | 2,257.0 | 2,268.5 | +17.0 | +0.8 | 8,872,000 |
| 5/30 | 2,225.0 | 2,254.5 | 2,203.5 | 2,251.5 | +1.0 | +0.0 | 4,546,700 |
▶︎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
