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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,500.5 | 2,541.5 | 2,410.0 | 2,448.0 | -69.5 | -2.8 | 27,262,600 |
| 4/12 | 2,503.0 | 2,577.0 | 2,433.0 | 2,517.5 | +133.0 | +5.6 | 25,777,100 |
| 4/5 | 2,497.0 | 2,507.5 | 2,365.0 | 2,384.5 | -105.5 | -4.2 | 36,387,600 |
| 3/29 | 2,600.0 | 2,600.0 | 2,411.5 | 2,490.0 | -114.0 | -4.4 | 36,774,100 |
| 3/22 | 2,443.0 | 2,608.5 | 2,440.5 | 2,604.0 | +159.0 | +6.5 | 30,400,000 |
| 3/15 | 2,427.0 | 2,489.0 | 2,352.5 | 2,445.0 | +11.0 | +0.5 | 38,227,999 |
| 3/8 | 2,359.0 | 2,511.0 | 2,317.0 | 2,434.0 | +65.0 | +2.7 | 43,798,999 |
| 3/1 | 2,278.0 | 2,381.0 | 2,272.0 | 2,369.0 | +98.5 | +4.3 | 33,289,000 |
| 2/22 | 2,366.0 | 2,368.0 | 2,248.0 | 2,270.5 | -92.5 | -3.9 | 24,436,000 |
| 2/16 | 2,319.0 | 2,382.0 | 2,265.0 | 2,363.0 | +70.0 | +3.1 | 29,862,000 |
| 2/9 | 2,265.0 | 2,405.0 | 2,265.0 | 2,293.0 | +59.0 | +2.6 | 49,453,999 |
| 2/2 | 2,065.0 | 2,242.5 | 2,052.0 | 2,234.0 | +171.5 | +8.3 | 47,421,999 |
| 1/26 | 1,995.0 | 2,134.0 | 1,992.5 | 2,062.5 | +52.0 | +2.6 | 41,397,999 |
| 1/19 | 2,076.0 | 2,087.0 | 1,915.0 | 2,010.5 | -75.0 | -3.6 | 59,313,999 |
| 1/12 | 2,136.0 | 2,141.5 | 2,015.0 | 2,085.5 | -38.0 | -1.8 | 52,526,999 |
| 1/5 | 2,130.0 | 2,144.5 | 2,111.5 | 2,123.5 | -4.0 | -0.2 | 10,039,000 |
| 12/29 | 2,100.0 | 2,137.0 | 2,092.0 | 2,127.5 | +39.0 | +1.9 | 16,579,000 |
| 12/22 | 2,078.5 | 2,125.5 | 2,048.5 | 2,088.5 | +15.0 | +0.7 | 24,960,000 |
| 12/15 | 2,168.5 | 2,236.5 | 2,064.5 | 2,073.5 | -83.0 | -3.9 | 46,628,999 |
| 12/8 | 2,105.0 | 2,190.0 | 2,093.5 | 2,156.5 | +46.5 | +2.2 | 31,242,000 |
| 12/1 | 2,112.5 | 2,130.0 | 2,082.5 | 2,110.0 | -2.5 | -0.1 | 30,848,000 |
| 11/24 | 2,070.0 | 2,114.5 | 2,052.0 | 2,112.5 | +49.5 | +2.4 | 22,522,000 |
| 11/17 | 1,977.5 | 2,063.0 | 1,939.5 | 2,063.0 | +94.0 | +4.8 | 28,465,000 |
| 11/10 | 1,999.0 | 2,012.5 | 1,923.5 | 1,969.0 | +28.0 | +1.4 | 36,168,999 |
| 11/2 | 1,870.0 | 1,984.0 | 1,856.0 | 1,941.0 | +64.0 | +3.4 | 63,138,999 |
| 10/27 | 1,699.0 | 1,890.0 | 1,657.0 | 1,877.0 | +175.0 | +10.3 | 45,079,999 |
| 10/20 | 1,721.5 | 1,752.5 | 1,684.5 | 1,702.0 | -19.5 | -1.1 | 25,629,000 |
| 10/13 | 1,767.5 | 1,779.0 | 1,707.0 | 1,721.5 | -27.5 | -1.6 | 23,863,000 |
| 10/6 | 1,767.5 | 1,793.0 | 1,715.0 | 1,749.0 | -11.0 | -0.6 | 23,215,000 |
| 9/29 | 1,834.5 | 1,846.5 | 1,755.0 | 1,760.0 | -57.0 | -3.1 | 30,917,000 |
▶︎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
