6702東証P貸借
業種 電気機器
富士通 株価時系列データ
PTS
3,102.4
円
(15:24)
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) | 2,136.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,089.0 | 3,126.0 | 3,083.0 | 3,103.0 | +24.0 | +0.8 | 2,037,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/29 | 1,920.0 | 1,938.0 | 1,831.0 | 1,851.5 | -81.0 | -4.2 | 29,600,000 |
| 7/22 | 1,780.5 | 1,941.5 | 1,770.0 | 1,932.5 | +144.5 | +8.1 | 27,453,000 |
| 7/15 | 1,826.0 | 1,836.0 | 1,751.0 | 1,788.0 | -1.0 | -0.1 | 21,289,000 |
| 7/8 | 1,700.0 | 1,808.5 | 1,692.0 | 1,789.0 | +100.0 | +5.9 | 29,874,000 |
| 7/1 | 1,719.5 | 1,745.0 | 1,681.0 | 1,689.0 | -14.5 | -0.9 | 37,681,999 |
| 6/24 | 1,650.5 | 1,706.0 | 1,579.0 | 1,703.5 | +78.0 | +4.8 | 28,880,000 |
| 6/17 | 1,783.0 | 1,791.5 | 1,614.5 | 1,625.5 | -218.0 | -11.8 | 41,483,999 |
| 6/10 | 1,891.0 | 1,912.5 | 1,838.5 | 1,843.5 | -83.5 | -4.3 | 28,202,000 |
| 6/3 | 1,914.5 | 1,971.5 | 1,858.5 | 1,927.0 | +23.0 | +1.2 | 37,178,999 |
| 5/27 | 1,970.5 | 1,990.0 | 1,893.0 | 1,904.0 | -49.5 | -2.5 | 21,340,000 |
| 5/20 | 1,945.0 | 2,045.0 | 1,900.5 | 1,953.5 | +36.5 | +1.9 | 34,351,999 |
| 5/13 | 2,048.0 | 2,067.0 | 1,836.0 | 1,917.0 | -142.0 | -6.9 | 43,953,999 |
| 5/6 | 2,011.5 | 2,067.0 | 1,938.0 | 2,059.0 | +190.5 | +10.2 | 35,065,999 |
| 4/28 | 1,867.0 | 1,944.5 | 1,852.0 | 1,868.5 | -32.0 | -1.7 | 28,788,000 |
| 4/22 | 1,876.0 | 1,917.0 | 1,854.5 | 1,900.5 | +1.5 | +0.1 | 29,196,000 |
| 4/15 | 1,856.5 | 1,918.5 | 1,836.5 | 1,899.0 | +37.0 | +2.0 | 29,211,000 |
| 4/8 | 1,870.0 | 1,905.0 | 1,834.5 | 1,862.0 | +21.0 | +1.1 | 23,422,000 |
▶︎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
