6702東証P貸借
業種 電気機器
富士通 株価時系列データ
PTS
2,733.5
円
取引時間外
(21:32)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,751.0 | 2,762.5 | 2,697.0 | 2,744.5 | -49.5 | -1.8 | 5,608,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 5/29 | 2,267.5 | 2,283.0 | 2,248.5 | 2,250.5 | -31.0 | -1.4 | 5,158,400 |
| 5/28 | 2,305.0 | 2,316.0 | 2,271.0 | 2,281.5 | -36.5 | -1.6 | 3,411,400 |
| 5/27 | 2,327.0 | 2,332.5 | 2,302.5 | 2,318.0 | -16.0 | -0.7 | 3,186,500 |
| 5/24 | 2,316.5 | 2,351.5 | 2,304.5 | 2,334.0 | -19.5 | -0.8 | 2,553,300 |
| 5/23 | 2,348.5 | 2,357.5 | 2,314.5 | 2,353.5 | +32.0 | +1.4 | 3,244,700 |
| 5/22 | 2,302.0 | 2,330.0 | 2,296.5 | 2,321.5 | -13.0 | -0.6 | 3,295,000 |
| 5/21 | 2,353.5 | 2,359.5 | 2,333.0 | 2,334.5 | +1.0 | +0.0 | 2,257,600 |
| 5/20 | 2,342.5 | 2,363.0 | 2,330.5 | 2,333.5 | -27.0 | -1.1 | 3,414,100 |
| 5/17 | 2,325.5 | 2,365.0 | 2,325.5 | 2,360.5 | +28.0 | +1.2 | 3,710,900 |
| 5/16 | 2,344.0 | 2,349.0 | 2,306.0 | 2,332.5 | +2.5 | +0.1 | 4,547,600 |
| 5/15 | 2,334.5 | 2,349.5 | 2,320.0 | 2,330.0 | -9.5 | -0.4 | 2,970,600 |
| 5/14 | 2,380.0 | 2,383.5 | 2,323.5 | 2,339.5 | -17.5 | -0.7 | 4,655,500 |
| 5/13 | 2,320.0 | 2,361.5 | 2,320.0 | 2,357.0 | +10.0 | +0.4 | 2,787,000 |
| 5/10 | 2,399.5 | 2,422.0 | 2,338.5 | 2,347.0 | -16.0 | -0.7 | 4,268,700 |
| 5/9 | 2,367.5 | 2,396.5 | 2,349.5 | 2,363.0 | +33.0 | +1.4 | 5,032,900 |
| 5/8 | 2,443.0 | 2,450.5 | 2,326.5 | 2,330.0 | -125.0 | -5.1 | 6,201,900 |
| 5/7 | 2,510.0 | 2,525.0 | 2,416.0 | 2,455.0 | -8.0 | -0.3 | 8,078,700 |
| 5/2 | 2,446.0 | 2,479.5 | 2,431.5 | 2,463.0 | +33.0 | +1.4 | 5,192,000 |
| 5/1 | 2,400.5 | 2,432.5 | 2,368.5 | 2,430.0 | -5.5 | -0.2 | 7,550,700 |
| 4/30 | 2,472.5 | 2,481.5 | 2,410.5 | 2,435.5 | +10.0 | +0.4 | 10,672,900 |
| 4/26 | 2,350.0 | 2,447.0 | 2,250.0 | 2,425.5 | -57.0 | -2.3 | 16,098,600 |
| 4/25 | 2,494.5 | 2,522.0 | 2,471.0 | 2,482.5 | -38.0 | -1.5 | 6,783,000 |
| 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 |
▶︎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
