6955東証S信用
業種 電気機器
ＦＤＫ 株価時系列データ
PTS
588.9
円
(12:57)
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 |
|---|---|
| 800 (24/05/01) | 517 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 800 (24/05/01) | 517 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 593 | 593 | 583 | 588 | 0 | 0.0 | 13,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,024 | 1,099 | 1,009 | 1,024 | +23 | +2.3 | 1,427,400 |
| 12/30 | 979 | 1,003 | 937 | 1,001 | +23 | +2.4 | 744,100 |
| 12/24 | 988 | 994 | 924 | 978 | -14 | -1.4 | 855,300 |
| 12/17 | 1,004 | 1,016 | 973 | 992 | -7 | -0.7 | 629,800 |
| 12/10 | 979 | 1,026 | 969 | 999 | +28 | +2.9 | 724,800 |
| 12/3 | 957 | 997 | 931 | 971 | -18 | -1.8 | 886,900 |
| 11/26 | 1,060 | 1,064 | 974 | 989 | -74 | -7.0 | 686,400 |
| 11/19 | 1,057 | 1,127 | 991 | 1,063 | +13 | +1.2 | 1,269,600 |
| 11/12 | 1,039 | 1,053 | 997 | 1,050 | +17 | +1.7 | 728,400 |
| 11/5 | 1,042 | 1,047 | 1,012 | 1,033 | +6 | +0.6 | 748,200 |
| 10/29 | 1,130 | 1,154 | 1,015 | 1,027 | -103 | -9.1 | 2,193,600 |
| 10/22 | 1,148 | 1,188 | 1,126 | 1,130 | -6 | -0.5 | 650,000 |
| 10/15 | 1,090 | 1,139 | 1,080 | 1,136 | +54 | +5.0 | 547,000 |
| 10/8 | 1,108 | 1,124 | 1,023 | 1,082 | -16 | -1.5 | 704,800 |
| 10/1 | 1,142 | 1,149 | 1,095 | 1,098 | -43 | -3.8 | 451,600 |
| 9/24 | 1,131 | 1,158 | 1,111 | 1,141 | -50 | -4.2 | 420,200 |
| 9/17 | 1,249 | 1,251 | 1,183 | 1,191 | -58 | -4.6 | 476,200 |
| 9/10 | 1,241 | 1,266 | 1,198 | 1,249 | +25 | +2.0 | 1,083,000 |
| 9/3 | 1,143 | 1,243 | 1,137 | 1,224 | +84 | +7.4 | 655,100 |
| 8/27 | 1,045 | 1,144 | 1,024 | 1,140 | +104 | +10.0 | 565,800 |
| 8/20 | 1,197 | 1,199 | 1,036 | 1,036 | -171 | -14.2 | 818,000 |
| 8/13 | 1,206 | 1,242 | 1,197 | 1,207 | +1 | +0.1 | 382,600 |
| 8/6 | 1,281 | 1,287 | 1,184 | 1,206 | -42 | -3.4 | 1,125,300 |
| 7/30 | 1,128 | 1,310 | 1,098 | 1,248 | +135 | +12.1 | 2,774,200 |
| 7/21 | 1,147 | 1,147 | 1,085 | 1,113 | -55 | -4.7 | 454,500 |
| 7/16 | 1,115 | 1,174 | 1,115 | 1,168 | +62 | +5.6 | 779,600 |
| 7/9 | 1,176 | 1,183 | 1,072 | 1,106 | -70 | -6.0 | 766,400 |
| 7/2 | 1,221 | 1,236 | 1,157 | 1,176 | -45 | -3.7 | 632,100 |
| 6/25 | 1,216 | 1,239 | 1,198 | 1,221 | -24 | -1.9 | 632,100 |
| 6/18 | 1,255 | 1,308 | 1,245 | 1,245 | -7 | -0.6 | 658,500 |
▶︎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
