6755東証P貸借
業種 電気機器
富士通ゼネラル 株価時系列データ
PTS
2,097.1
円
(22:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,505.0 (23/05/08) | 1,768.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,346.5 (24/01/11) | 1,768.0 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,985.0 | 2,121.5 | 1,957.0 | 2,106.5 | +136.5 | +6.9 | 4,692,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,800.0 | 1,973.0 | 1,781.0 | 1,970.0 | +190.0 | +10.7 | 4,669,600 |
| 4/19 | 1,787.5 | 1,872.5 | 1,768.0 | 1,780.0 | -26.0 | -1.4 | 2,218,700 |
| 4/12 | 1,822.5 | 1,879.5 | 1,797.0 | 1,806.0 | -32.5 | -1.8 | 1,795,700 |
| 4/5 | 1,890.0 | 1,901.5 | 1,810.0 | 1,838.5 | -45.5 | -2.4 | 1,558,600 |
| 3/29 | 1,941.5 | 1,950.0 | 1,866.0 | 1,884.0 | -62.5 | -3.2 | 1,586,300 |
| 3/22 | 1,909.5 | 1,960.5 | 1,902.5 | 1,946.5 | +39.0 | +2.0 | 1,269,200 |
| 3/15 | 1,911.0 | 1,925.0 | 1,877.0 | 1,907.5 | -20.5 | -1.1 | 1,835,100 |
| 3/8 | 1,991.0 | 1,998.5 | 1,880.0 | 1,928.0 | -39.5 | -2.0 | 2,229,300 |
| 3/1 | 2,000.0 | 2,021.0 | 1,915.0 | 1,967.5 | -18.5 | -0.9 | 2,752,100 |
| 2/22 | 2,005.0 | 2,008.5 | 1,964.5 | 1,986.0 | -15.0 | -0.8 | 2,016,000 |
| 2/16 | 2,035.0 | 2,066.5 | 1,952.0 | 2,001.0 | -28.5 | -1.4 | 3,136,500 |
| 2/9 | 2,160.5 | 2,197.5 | 1,996.5 | 2,029.5 | -124.5 | -5.8 | 3,785,100 |
| 2/2 | 2,211.0 | 2,258.0 | 2,126.5 | 2,154.0 | -39.5 | -1.8 | 2,716,600 |
| 1/26 | 2,170.0 | 2,247.5 | 2,054.0 | 2,193.5 | +47.5 | +2.2 | 4,148,600 |
| 1/19 | 2,270.5 | 2,272.5 | 2,083.0 | 2,146.0 | -143.5 | -6.3 | 3,302,200 |
| 1/12 | 2,270.0 | 2,346.5 | 2,255.0 | 2,289.5 | +10.0 | +0.4 | 1,712,200 |
| 1/5 | 2,300.5 | 2,311.5 | 2,273.0 | 2,279.5 | -38.5 | -1.7 | 913,700 |
| 12/29 | 2,270.0 | 2,369.0 | 2,229.5 | 2,318.0 | +60.0 | +2.7 | 1,963,300 |
| 12/22 | 2,098.0 | 2,266.5 | 2,066.0 | 2,258.0 | +156.5 | +7.5 | 4,288,000 |
| 12/15 | 2,390.0 | 2,458.0 | 2,060.0 | 2,101.5 | -291.5 | -12.2 | 9,199,100 |
| 12/8 | 2,627.0 | 2,632.0 | 2,383.0 | 2,393.0 | -234.0 | -8.9 | 2,864,800 |
| 12/1 | 2,813.5 | 2,828.0 | 2,627.0 | 2,627.0 | -170.0 | -6.1 | 1,607,900 |
| 11/24 | 2,776.0 | 2,848.5 | 2,744.0 | 2,797.0 | +20.0 | +0.7 | 1,470,300 |
| 11/17 | 2,614.5 | 2,828.0 | 2,549.5 | 2,777.0 | +163.0 | +6.2 | 3,495,500 |
| 11/10 | 2,770.5 | 2,770.5 | 2,576.5 | 2,614.0 | -117.5 | -4.3 | 997,100 |
| 11/2 | 2,647.5 | 2,759.5 | 2,640.5 | 2,731.5 | +55.0 | +2.1 | 1,376,900 |
| 10/27 | 2,629.0 | 2,697.0 | 2,512.0 | 2,676.5 | +21.0 | +0.8 | 2,647,900 |
| 10/20 | 2,728.5 | 2,728.5 | 2,545.0 | 2,655.5 | -85.0 | -3.1 | 2,132,500 |
| 10/13 | 2,714.0 | 2,772.5 | 2,712.0 | 2,740.5 | +28.0 | +1.0 | 844,400 |
| 10/6 | 2,830.0 | 2,844.5 | 2,675.0 | 2,712.5 | -94.0 | -3.4 | 1,643,000 |
▶︎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