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 | 2,744.5 | -218.5 | -7.4 | 102,135,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,825.0 | 1,944.5 | 1,824.0 | 1,868.5 | +27.0 | +1.5 | 114,341,998 |
| 22/03 | 1,674.5 | 1,887.5 | 1,498.5 | 1,841.5 | +185.0 | +11.2 | 150,346,998 |
| 22/02 | 1,525.0 | 1,678.5 | 1,461.5 | 1,656.5 | +154.5 | +10.3 | 146,932,998 |
| 22/01 | 2,000.0 | 2,013.5 | 1,492.0 | 1,502.0 | -471.0 | -23.9 | 156,025,998 |
| 21/12 | 1,882.0 | 2,032.5 | 1,832.5 | 1,973.0 | +93.5 | +5.0 | 107,361,998 |
| 21/11 | 1,998.0 | 2,119.0 | 1,877.5 | 1,879.5 | -83.0 | -4.2 | 125,753,998 |
| 21/10 | 1,999.0 | 2,200.0 | 1,900.0 | 1,962.5 | -68.5 | -3.4 | 114,699,998 |
| 21/09 | 2,050.0 | 2,209.5 | 1,998.5 | 2,031.0 | +1.0 | +0.1 | 110,739,998 |
| 21/08 | 1,896.5 | 2,033.0 | 1,835.0 | 2,030.0 | +173.5 | +9.4 | 103,969,998 |
| 21/07 | 2,059.5 | 2,137.0 | 1,834.0 | 1,856.5 | -223.5 | -10.8 | 131,728,998 |
| 21/06 | 1,792.5 | 2,086.0 | 1,778.5 | 2,080.0 | +301.5 | +17.0 | 140,524,998 |
| 21/05 | 1,740.0 | 1,860.0 | 1,594.5 | 1,778.5 | +38.0 | +2.2 | 140,220,998 |
| 21/04 | 1,625.0 | 1,768.0 | 1,559.5 | 1,740.5 | +140.5 | +8.8 | 122,825,998 |
| 21/03 | 1,561.5 | 1,660.0 | 1,470.0 | 1,600.0 | +64.0 | +4.2 | 158,823,998 |
| 21/02 | 1,573.5 | 1,655.0 | 1,520.5 | 1,536.0 | -66.0 | -4.1 | 129,838,998 |
| 21/01 | 1,489.5 | 1,725.0 | 1,461.0 | 1,602.0 | +111.5 | +7.5 | 193,419,997 |
| 20/12 | 1,454.0 | 1,512.5 | 1,343.0 | 1,490.5 | +40.0 | +2.8 | 139,266,998 |
| 20/11 | 1,236.0 | 1,465.0 | 1,230.0 | 1,450.5 | +228.0 | +18.7 | 175,079,997 |
| 20/10 | 1,441.0 | 1,453.5 | 1,219.0 | 1,222.5 | -211.5 | -14.8 | 167,037,998 |
| 20/09 | 1,391.0 | 1,467.5 | 1,301.5 | 1,434.0 | +52.0 | +3.8 | 136,712,998 |
| 20/08 | 1,440.0 | 1,462.5 | 1,341.0 | 1,382.0 | -30.0 | -2.1 | 143,345,998 |
| 20/07 | 1,270.0 | 1,479.5 | 1,220.0 | 1,412.0 | +150.0 | +11.9 | 191,843,997 |
| 20/06 | 1,113.0 | 1,337.0 | 1,112.0 | 1,262.0 | +152.0 | +13.7 | 258,267,996 |
| 20/05 | 1,058.5 | 1,115.0 | 999.3 | 1,110.0 | +56.5 | +5.4 | 162,740,998 |
| 20/04 | 976.4 | 1,082.5 | 919.5 | 1,053.5 | +78.0 | +8.0 | 168,951,997 |
| 20/03 | 1,101.0 | 1,170.0 | 835.1 | 975.5 | -145.5 | -13.0 | 364,616,995 |
| 20/02 | 1,162.5 | 1,295.0 | 1,112.5 | 1,121.0 | -40.5 | -3.5 | 238,601,996 |
| 20/01 | 1,022.0 | 1,169.0 | 1,020.0 | 1,161.5 | +134.5 | +13.1 | 153,049,998 |
| 19/12 | 1,007.0 | 1,044.0 | 992.1 | 1,027.0 | +31.9 | +3.2 | 120,204,998 |
| 19/11 | 955.2 | 1,016.0 | 923.5 | 995.1 | +33.0 | +3.4 | 186,761,997 |
▶︎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
