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
(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) |
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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 678.9 | 697.2 | 646.0 | 694.8 | +13.9 | +2.0 | 221,987,997 |
| 17/03 | 652.8 | 702.3 | 640.0 | 680.9 | +28.2 | +4.3 | 253,755,996 |
| 17/02 | 690.0 | 693.8 | 630.0 | 652.7 | -5.9 | -0.9 | 312,352,995 |
| 17/01 | 660.0 | 699.8 | 653.1 | 658.6 | +9.1 | +1.4 | 228,532,997 |
| 16/12 | 691.2 | 720.8 | 641.6 | 649.5 | -25.3 | -3.8 | 271,708,996 |
| 16/11 | 614.2 | 678.9 | 571.0 | 674.8 | +51.7 | +8.3 | 253,042,996 |
| 16/10 | 547.4 | 627.0 | 535.5 | 623.1 | +83.1 | +15.4 | 328,488,995 |
| 16/09 | 528.0 | 554.3 | 515.1 | 540.0 | +14.8 | +2.8 | 259,521,996 |
| 16/08 | 425.0 | 527.9 | 405.3 | 525.2 | +92.2 | +21.3 | 260,307,996 |
| 16/07 | 374.0 | 434.5 | 343.7 | 433.0 | +59.0 | +15.8 | 205,913,997 |
| 16/06 | 447.0 | 455.9 | 346.4 | 374.0 | -74.0 | -16.5 | 305,007,995 |
| 16/05 | 371.9 | 448.0 | 371.5 | 448.0 | +57.2 | +14.6 | 216,025,997 |
| 16/04 | 410.6 | 429.4 | 363.4 | 390.8 | -25.8 | -6.2 | 258,457,996 |
| 16/03 | 410.7 | 436.6 | 386.2 | 416.6 | +3.5 | +0.9 | 290,046,996 |
| 16/02 | 525.3 | 526.9 | 355.8 | 413.1 | -84.2 | -16.9 | 379,990,994 |
| 16/01 | 602.7 | 614.4 | 472.0 | 497.3 | -109.6 | -18.1 | 261,199,996 |
| 15/12 | 621.1 | 664.0 | 593.8 | 606.9 | -14.7 | -2.4 | 273,096,996 |
| 15/11 | 557.7 | 634.9 | 552.9 | 621.6 | +46.4 | +8.1 | 238,676,996 |
| 15/10 | 522.0 | 612.9 | 502.8 | 575.2 | +56.7 | +10.9 | 269,543,996 |
| 15/09 | 598.4 | 609.1 | 515.8 | 518.5 | -83.6 | -13.9 | 246,884,996 |
| 15/08 | 660.0 | 667.2 | 527.3 | 602.1 | -48.5 | -7.5 | 284,319,996 |
| 15/07 | 690.4 | 696.5 | 622.6 | 650.6 | -33.8 | -4.9 | 293,149,996 |
| 15/06 | 686.1 | 749.6 | 681.2 | 684.4 | -12.6 | -1.8 | 325,481,995 |
| 15/05 | 648.2 | 706.0 | 643.2 | 697.0 | -96.2 | -12.1 | 479,084,993 |
| 15/04 | 818.0 | 868.4 | 770.1 | 793.2 | -25.9 | -3.2 | 262,557,996 |
| 15/03 | 722.8 | 870.0 | 711.5 | 819.1 | +98.2 | +13.6 | 317,639,995 |
| 15/02 | 675.6 | 747.8 | 657.8 | 720.9 | +95.3 | +15.2 | 300,747,996 |
| 15/01 | 643.0 | 656.2 | 567.1 | 625.6 | -18.7 | -2.9 | 263,907,996 |
| 14/12 | 679.0 | 697.6 | 637.6 | 644.3 | -33.8 | -5.0 | 253,868,996 |
| 14/11 | 704.3 | 707.0 | 615.1 | 678.1 | +13.7 | +2.1 | 330,920,995 |
▶︎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
