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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,711.0 | 2,922.5 | 2,669.5 | 2,757.0 | -206.0 | -7.0 | 84,035,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,955.0 | 3,189.0 | 2,916.5 | 2,963.0 | +27.5 | +0.9 | 120,963,800 |
| 24/09 | 2,707.0 | 3,024.0 | 2,698.0 | 2,935.5 | +258.0 | +9.6 | 129,971,000 |
| 24/08 | 2,682.5 | 2,693.5 | 2,136.5 | 2,677.5 | -55.0 | -2.0 | 137,949,800 |
| 24/07 | 2,540.0 | 2,769.0 | 2,419.0 | 2,732.5 | +215.5 | +8.6 | 119,778,700 |
| 24/06 | 2,297.0 | 2,549.5 | 2,271.5 | 2,517.0 | +248.5 | +11.0 | 99,514,700 |
| 24/05 | 2,400.5 | 2,525.0 | 2,203.5 | 2,268.5 | -167.0 | -6.9 | 94,936,200 |
| 24/04 | 2,497.0 | 2,577.0 | 2,250.0 | 2,435.5 | -54.5 | -2.2 | 143,029,800 |
| 24/03 | 2,340.0 | 2,608.5 | 2,317.0 | 2,490.0 | +151.5 | +6.5 | 153,820,098 |
| 24/02 | 2,150.0 | 2,405.0 | 2,056.0 | 2,338.5 | +254.5 | +12.2 | 162,663,998 |
| 24/01 | 2,130.0 | 2,144.5 | 1,915.0 | 2,084.0 | -43.5 | -2.0 | 180,457,997 |
| 23/12 | 2,116.0 | 2,236.5 | 2,048.5 | 2,127.5 | +15.5 | +0.7 | 124,551,998 |
| 23/11 | 1,971.0 | 2,130.0 | 1,923.5 | 2,112.0 | +170.5 | +8.8 | 133,926,998 |
| 23/10 | 1,767.5 | 1,956.0 | 1,657.0 | 1,941.5 | +181.5 | +10.3 | 159,860,998 |
| 23/09 | 1,825.0 | 1,893.5 | 1,755.0 | 1,760.0 | -60.5 | -3.3 | 109,771,998 |
| 23/08 | 1,846.0 | 1,855.0 | 1,746.0 | 1,820.5 | -18.0 | -1.0 | 108,872,998 |
| 23/07 | 1,859.5 | 1,887.0 | 1,769.0 | 1,838.5 | -21.0 | -1.1 | 118,265,998 |
| 23/06 | 1,776.5 | 1,978.0 | 1,771.0 | 1,859.5 | +87.5 | +4.9 | 164,268,998 |
| 23/05 | 1,821.5 | 1,880.5 | 1,767.0 | 1,772.0 | -34.0 | -1.9 | 141,219,998 |
| 23/04 | 1,807.0 | 1,835.5 | 1,694.5 | 1,806.0 | +22.5 | +1.3 | 98,843,999 |
| 23/03 | 1,733.0 | 1,864.5 | 1,725.0 | 1,783.5 | +31.5 | +1.8 | 132,914,998 |
| 23/02 | 1,862.5 | 1,884.5 | 1,715.0 | 1,752.0 | -99.0 | -5.4 | 110,462,998 |
| 23/01 | 1,745.5 | 1,896.0 | 1,713.5 | 1,851.0 | +89.5 | +5.1 | 121,095,998 |
| 22/12 | 1,891.0 | 1,896.5 | 1,734.5 | 1,761.5 | -85.0 | -4.6 | 113,890,998 |
| 22/11 | 1,712.5 | 1,903.0 | 1,708.5 | 1,846.5 | +134.0 | +7.8 | 123,674,998 |
| 22/10 | 1,578.5 | 1,742.0 | 1,563.5 | 1,712.5 | +134.0 | +8.5 | 130,905,998 |
| 22/09 | 1,620.0 | 1,677.0 | 1,532.0 | 1,578.5 | -78.0 | -4.7 | 127,106,998 |
| 22/08 | 1,691.5 | 1,799.5 | 1,621.0 | 1,656.5 | -195.0 | -10.5 | 157,095,998 |
| 22/07 | 1,718.0 | 1,941.5 | 1,681.0 | 1,851.5 | +155.0 | +9.1 | 113,679,998 |
| 22/06 | 1,937.5 | 1,971.5 | 1,579.0 | 1,696.5 | -238.0 | -12.3 | 149,888,998 |
| 22/05 | 2,011.5 | 2,067.0 | 1,836.0 | 1,934.5 | +66.0 | +3.5 | 152,785,998 |
▶︎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
