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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,799.0 | 2,821.0 | 2,726.5 | 2,757.0 | -67.0 | -2.4 | 22,700,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,855.0 | 2,893.0 | 2,712.0 | 2,824.0 | -23.0 | -0.8 | 23,080,600 |
| 11/8 | 2,709.5 | 2,922.5 | 2,673.0 | 2,847.0 | +152.0 | +5.6 | 24,919,200 |
| 11/1 | 2,977.5 | 3,013.0 | 2,669.5 | 2,695.0 | -283.0 | -9.5 | 42,102,800 |
| 10/25 | 3,108.0 | 3,109.0 | 2,955.5 | 2,978.0 | -114.0 | -3.7 | 17,460,900 |
| 10/18 | 3,151.0 | 3,160.0 | 3,042.0 | 3,092.0 | -34.0 | -1.1 | 18,731,200 |
| 10/11 | 3,049.0 | 3,189.0 | 3,003.0 | 3,126.0 | +127.0 | +4.2 | 31,698,600 |
| 10/4 | 2,914.0 | 3,059.0 | 2,905.0 | 2,999.0 | -25.0 | -0.8 | 31,269,600 |
| 9/27 | 2,910.0 | 3,024.0 | 2,849.0 | 3,024.0 | +121.5 | +4.2 | 23,279,800 |
| 9/20 | 2,875.5 | 2,969.5 | 2,847.5 | 2,902.5 | +39.0 | +1.4 | 29,516,400 |
| 9/13 | 2,727.0 | 2,938.0 | 2,704.5 | 2,863.5 | +76.5 | +2.7 | 34,502,200 |
| 9/6 | 2,707.0 | 2,898.0 | 2,698.0 | 2,787.0 | +109.5 | +4.1 | 35,709,100 |
| 8/30 | 2,518.0 | 2,693.5 | 2,502.5 | 2,677.5 | +113.5 | +4.4 | 31,083,400 |
| 8/23 | 2,490.0 | 2,565.0 | 2,451.0 | 2,564.0 | +31.5 | +1.2 | 19,910,700 |
| 8/16 | 2,450.0 | 2,544.5 | 2,430.0 | 2,532.5 | +114.5 | +4.7 | 20,901,400 |
| 8/9 | 2,350.5 | 2,586.5 | 2,136.5 | 2,418.0 | +17.5 | +0.7 | 48,258,900 |
| 8/2 | 2,737.0 | 2,769.0 | 2,392.5 | 2,400.5 | -299.5 | -11.1 | 38,321,200 |
| 7/26 | 2,650.0 | 2,722.5 | 2,419.0 | 2,700.0 | +54.0 | +2.0 | 33,828,600 |
| 7/19 | 2,620.0 | 2,675.0 | 2,615.0 | 2,646.0 | +55.0 | +2.1 | 18,053,200 |
| 7/12 | 2,623.0 | 2,705.5 | 2,590.0 | 2,591.0 | -41.5 | -1.6 | 22,344,300 |
| 7/5 | 2,540.0 | 2,694.5 | 2,516.5 | 2,632.5 | +115.5 | +4.6 | 25,026,800 |
| 6/28 | 2,397.5 | 2,549.5 | 2,397.5 | 2,517.0 | +124.0 | +5.2 | 22,336,600 |
| 6/21 | 2,424.5 | 2,457.5 | 2,363.5 | 2,393.0 | -27.5 | -1.1 | 27,496,900 |
| 6/14 | 2,459.0 | 2,513.0 | 2,401.0 | 2,420.5 | -11.5 | -0.5 | 25,093,800 |
| 6/7 | 2,297.0 | 2,432.5 | 2,271.5 | 2,432.0 | +163.5 | +7.2 | 24,587,400 |
| 5/31 | 2,327.0 | 2,332.5 | 2,203.5 | 2,268.5 | -65.5 | -2.8 | 25,175,000 |
| 5/24 | 2,342.5 | 2,363.0 | 2,296.5 | 2,334.0 | -26.5 | -1.1 | 14,764,700 |
| 5/17 | 2,320.0 | 2,383.5 | 2,306.0 | 2,360.5 | +13.5 | +0.6 | 18,671,600 |
| 5/10 | 2,510.0 | 2,525.0 | 2,326.5 | 2,347.0 | -116.0 | -4.7 | 23,582,200 |
| 5/2 | 2,472.5 | 2,481.5 | 2,368.5 | 2,463.0 | +37.5 | +1.6 | 23,415,600 |
| 4/26 | 2,461.0 | 2,553.0 | 2,250.0 | 2,425.5 | -22.5 | -0.9 | 42,929,600 |
▶︎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
