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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,766.0 | 1,766.0 | 1,715.0 | 1,742.0 | -27.5 | -1.6 | 23,834,000 |
| 2/17 | 1,805.5 | 1,819.5 | 1,766.0 | 1,769.5 | -36.0 | -2.0 | 24,426,000 |
| 2/10 | 1,855.5 | 1,858.0 | 1,782.5 | 1,805.5 | -41.5 | -2.3 | 29,012,000 |
| 2/3 | 1,875.0 | 1,891.5 | 1,838.5 | 1,847.0 | -18.5 | -1.0 | 36,154,999 |
| 1/27 | 1,855.0 | 1,896.0 | 1,851.5 | 1,865.5 | +34.5 | +1.9 | 22,855,000 |
| 1/20 | 1,810.0 | 1,859.0 | 1,785.5 | 1,831.0 | +3.5 | +0.2 | 25,169,000 |
| 1/13 | 1,765.0 | 1,861.5 | 1,758.0 | 1,827.5 | +88.5 | +5.1 | 38,292,999 |
| 1/6 | 1,745.5 | 1,779.0 | 1,713.5 | 1,739.0 | -22.5 | -1.3 | 20,528,000 |
| 12/30 | 1,793.5 | 1,802.0 | 1,748.5 | 1,761.5 | -33.5 | -1.9 | 13,575,000 |
| 12/23 | 1,818.0 | 1,835.5 | 1,734.5 | 1,795.0 | -40.5 | -2.2 | 30,593,000 |
| 12/16 | 1,841.0 | 1,869.0 | 1,805.5 | 1,835.5 | -14.0 | -0.8 | 29,014,000 |
| 12/9 | 1,852.5 | 1,875.0 | 1,814.5 | 1,849.5 | -9.5 | -0.5 | 28,350,000 |
| 12/2 | 1,882.5 | 1,896.5 | 1,832.0 | 1,859.0 | -23.5 | -1.3 | 30,476,000 |
| 11/25 | 1,845.5 | 1,903.0 | 1,841.5 | 1,882.5 | +22.0 | +1.2 | 20,203,000 |
| 11/18 | 1,801.5 | 1,886.5 | 1,771.0 | 1,860.5 | +59.0 | +3.3 | 29,236,000 |
| 11/11 | 1,716.5 | 1,806.5 | 1,708.5 | 1,801.5 | +78.5 | +4.6 | 30,568,000 |
| 11/4 | 1,724.0 | 1,788.5 | 1,702.0 | 1,723.0 | -2.0 | -0.1 | 34,139,999 |
| 10/28 | 1,632.0 | 1,737.5 | 1,624.0 | 1,725.0 | +114.0 | +7.1 | 46,427,999 |
| 10/21 | 1,601.5 | 1,637.0 | 1,586.5 | 1,611.0 | -23.5 | -1.4 | 22,910,000 |
| 10/14 | 1,596.5 | 1,644.0 | 1,575.5 | 1,634.5 | +11.0 | +0.7 | 20,516,000 |
| 10/7 | 1,578.5 | 1,678.0 | 1,563.5 | 1,623.5 | +45.0 | +2.9 | 32,463,000 |
| 9/30 | 1,538.0 | 1,603.5 | 1,532.0 | 1,578.5 | +3.0 | +0.2 | 39,193,999 |
| 9/22 | 1,624.0 | 1,638.0 | 1,553.5 | 1,575.5 | -14.5 | -0.9 | 18,298,000 |
| 9/16 | 1,677.0 | 1,677.0 | 1,590.0 | 1,590.0 | -60.0 | -3.6 | 23,029,000 |
| 9/9 | 1,605.0 | 1,659.5 | 1,586.0 | 1,650.0 | +45.0 | +2.8 | 32,485,000 |
| 9/2 | 1,629.0 | 1,677.0 | 1,595.0 | 1,605.0 | -76.0 | -4.5 | 31,778,000 |
| 8/26 | 1,693.0 | 1,711.0 | 1,662.0 | 1,681.0 | -18.0 | -1.1 | 29,848,000 |
| 8/19 | 1,700.0 | 1,706.0 | 1,677.0 | 1,699.0 | -16.5 | -1.0 | 39,636,999 |
| 8/12 | 1,756.5 | 1,799.5 | 1,708.0 | 1,715.5 | -56.0 | -3.2 | 28,433,000 |
| 8/5 | 1,691.5 | 1,771.5 | 1,670.5 | 1,771.5 | -80.0 | -4.3 | 41,500,999 |
▶︎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
