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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,866.0 | 1,888.5 | 1,800.5 | 1,817.0 | -54.5 | -2.9 | 23,255,000 |
| 9/15 | 1,857.5 | 1,878.0 | 1,824.5 | 1,871.5 | +20.5 | +1.1 | 22,968,000 |
| 9/8 | 1,840.0 | 1,893.5 | 1,833.5 | 1,851.0 | +14.5 | +0.8 | 26,667,000 |
| 9/1 | 1,817.0 | 1,846.5 | 1,799.5 | 1,836.5 | +42.5 | +2.4 | 24,082,000 |
| 8/25 | 1,772.0 | 1,808.5 | 1,756.5 | 1,794.0 | +38.5 | +2.2 | 20,292,000 |
| 8/18 | 1,802.0 | 1,821.5 | 1,746.0 | 1,755.5 | -53.0 | -2.9 | 24,524,000 |
| 8/10 | 1,803.0 | 1,855.0 | 1,793.0 | 1,808.5 | -3.5 | -0.2 | 22,789,000 |
| 8/4 | 1,830.0 | 1,868.5 | 1,792.5 | 1,812.0 | +2.5 | +0.1 | 32,547,000 |
| 7/28 | 1,845.0 | 1,887.0 | 1,769.0 | 1,809.5 | -12.0 | -0.7 | 41,128,999 |
| 7/21 | 1,841.0 | 1,859.0 | 1,808.5 | 1,821.5 | -30.0 | -1.6 | 16,680,000 |
| 7/14 | 1,832.0 | 1,862.0 | 1,796.5 | 1,851.5 | +26.0 | +1.4 | 22,706,000 |
| 7/7 | 1,859.5 | 1,884.5 | 1,811.5 | 1,825.5 | -34.0 | -1.8 | 28,355,000 |
| 6/30 | 1,821.0 | 1,893.0 | 1,797.0 | 1,859.5 | +4.5 | +0.2 | 27,859,000 |
| 6/23 | 1,908.5 | 1,909.0 | 1,830.5 | 1,855.0 | -41.5 | -2.2 | 30,838,000 |
| 6/16 | 1,912.5 | 1,978.0 | 1,877.0 | 1,896.5 | -1.5 | -0.1 | 38,815,999 |
| 6/9 | 1,908.0 | 1,974.5 | 1,875.0 | 1,898.0 | +15.5 | +0.8 | 35,468,999 |
| 6/2 | 1,830.0 | 1,940.0 | 1,767.0 | 1,882.5 | +79.0 | +4.4 | 65,929,999 |
| 5/26 | 1,811.0 | 1,867.0 | 1,799.0 | 1,803.5 | -5.5 | -0.3 | 32,743,000 |
| 5/19 | 1,818.0 | 1,848.0 | 1,782.0 | 1,809.0 | +11.0 | +0.6 | 28,922,000 |
| 5/12 | 1,815.0 | 1,837.0 | 1,773.0 | 1,798.0 | -42.0 | -2.3 | 32,155,000 |
| 5/2 | 1,821.5 | 1,880.5 | 1,821.5 | 1,840.0 | +34.0 | +1.9 | 12,757,000 |
| 4/28 | 1,820.5 | 1,833.0 | 1,764.0 | 1,806.0 | -5.0 | -0.3 | 29,368,000 |
| 4/21 | 1,795.5 | 1,831.5 | 1,784.5 | 1,811.0 | +31.0 | +1.7 | 21,550,000 |
| 4/14 | 1,715.5 | 1,784.0 | 1,694.5 | 1,780.0 | +68.0 | +4.0 | 20,275,000 |
| 4/7 | 1,807.0 | 1,835.5 | 1,703.5 | 1,712.0 | -71.5 | -4.0 | 27,651,000 |
| 3/31 | 1,753.5 | 1,804.5 | 1,741.5 | 1,783.5 | +24.5 | +1.4 | 30,687,000 |
| 3/24 | 1,835.5 | 1,845.0 | 1,743.5 | 1,759.0 | -76.5 | -4.2 | 22,191,000 |
| 3/17 | 1,822.0 | 1,838.5 | 1,748.5 | 1,835.5 | -1.5 | -0.1 | 30,856,000 |
| 3/10 | 1,848.5 | 1,862.5 | 1,822.0 | 1,837.0 | -2.0 | -0.1 | 26,420,000 |
| 3/3 | 1,735.0 | 1,864.5 | 1,725.0 | 1,839.0 | +97.0 | +5.6 | 34,047,999 |
▶︎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
