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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 678.4 | 707.0 | 639.1 | 664.4 | -10.6 | -1.6 | 321,215,995 |
| 14/09 | 716.5 | 736.5 | 670.3 | 675.0 | -38.7 | -5.4 | 250,247,996 |
| 14/08 | 810.0 | 817.9 | 707.2 | 713.7 | -87.3 | -10.9 | 240,396,996 |
| 14/07 | 760.0 | 809.5 | 750.0 | 801.0 | +42.0 | +5.5 | 223,613,997 |
| 14/06 | 697.0 | 774.0 | 690.0 | 759.0 | +70.0 | +10.2 | 223,538,997 |
| 14/05 | 638.0 | 711.0 | 628.0 | 689.0 | +89.0 | +14.8 | 266,125,996 |
| 14/04 | 623.0 | 638.0 | 578.0 | 600.0 | -24.0 | -3.9 | 194,746,997 |
| 14/03 | 625.0 | 642.0 | 552.0 | 624.0 | -10.0 | -1.6 | 322,415,995 |
| 14/02 | 570.0 | 655.0 | 553.0 | 634.0 | +56.0 | +9.7 | 453,615,993 |
| 14/01 | 540.0 | 585.0 | 492.0 | 578.0 | +34.0 | +6.3 | 302,737,995 |
| 13/12 | 474.0 | 549.0 | 463.0 | 544.0 | +67.0 | +14.1 | 250,478,996 |
| 13/11 | 424.0 | 482.0 | 411.0 | 477.0 | +56.0 | +13.3 | 230,907,997 |
| 13/10 | 372.0 | 429.0 | 350.0 | 421.0 | +55.0 | +15.0 | 254,046,996 |
| 13/09 | 364.0 | 383.0 | 355.0 | 366.0 | +3.0 | +0.8 | 171,770,997 |
| 13/08 | 381.0 | 403.0 | 361.0 | 363.0 | -13.0 | -3.5 | 189,768,997 |
| 13/07 | 417.0 | 433.0 | 373.0 | 376.0 | -34.0 | -8.3 | 241,815,996 |
| 13/06 | 420.0 | 426.0 | 371.0 | 410.0 | -15.0 | -3.5 | 300,227,996 |
| 13/05 | 404.0 | 496.0 | 384.0 | 425.0 | +16.0 | +3.9 | 396,899,994 |
| 13/04 | 389.0 | 441.0 | 376.0 | 409.0 | +21.0 | +5.4 | 271,175,996 |
| 13/03 | 427.0 | 434.0 | 386.0 | 388.0 | -38.0 | -8.9 | 235,912,996 |
| 13/02 | 373.0 | 446.0 | 370.0 | 426.0 | +56.0 | +15.1 | 419,992,994 |
| 13/01 | 378.0 | 378.0 | 335.0 | 370.0 | +10.0 | +2.8 | 300,106,996 |
| 12/12 | 315.0 | 370.0 | 292.0 | 360.0 | +48.0 | +15.4 | 337,573,995 |
| 12/11 | 303.0 | 315.0 | 269.0 | 312.0 | +5.0 | +1.6 | 243,664,996 |
| 12/10 | 288.0 | 319.0 | 278.0 | 307.0 | +14.0 | +4.8 | 264,728,996 |
| 12/09 | 319.0 | 321.0 | 291.0 | 293.0 | -25.0 | -7.9 | 232,044,997 |
| 12/08 | 305.0 | 338.0 | 295.0 | 318.0 | +8.0 | +2.6 | 248,728,996 |
| 12/07 | 386.0 | 389.0 | 291.0 | 310.0 | -69.0 | -18.2 | 223,062,997 |
| 12/06 | 336.0 | 385.0 | 319.0 | 379.0 | +36.0 | +10.5 | 184,027,997 |
| 12/05 | 396.0 | 401.0 | 335.0 | 343.0 | -47.0 | -12.1 | 233,006,997 |
▶︎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
