GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Fujitsu : ( 6702:JP )

21,745.00JPY ▲ 345.00 (1.61%)

2021-10-26
최근 1년 일별 시세 (2021-10-26 종가기준)
날짜 종가 전일대비 변동률
21-10-26 21,745.00 ▲345.00 ▲1.61%
21-10-25 21,400.00 ▼-90.00 ▼-0.42%
21-10-22 21,490.00 ▲315.00 ▲1.49%
21-10-21 21,175.00 ▼-285.00 ▼-1.33%
21-10-20 21,460.00 -0.00 -0%
21-10-19 21,460.00 ▲210.00 ▲0.99%
21-10-18 21,250.00 ▼-185.00 ▼-0.86%
21-10-15 21,435.00 ▲785.00 ▲3.8%
21-10-14 20,650.00 ▲675.00 ▲3.38%
21-10-13 19,975.00 ▲200.00 ▲1.01%
21-10-12 19,775.00 ▼-205.00 ▼-1.03%
21-10-11 19,980.00 ▲360.00 ▲1.83%
21-10-08 19,620.00 ▲440.00 ▲2.29%
21-10-07 19,180.00 ▼-25.00 ▼-0.13%
21-10-06 19,205.00 ▼-45.00 ▼-0.23%
21-10-05 19,250.00 ▼-595.00 ▼-3%
21-10-04 19,845.00 ▼-175.00 ▼-0.87%
21-10-01 20,020.00 ▼-290.00 ▼-1.43%
21-09-30 20,310.00 ▼-40.00 ▼-0.2%
21-09-29 20,350.00 ▼-330.00 ▼-1.6%
21-09-28 20,680.00 ▼-305.00 ▼-1.45%
21-09-27 20,985.00 ▼-215.00 ▼-1.01%
21-09-24 21,200.00 ▲710.00 ▲3.47%
21-09-22 20,490.00 ▼-540.00 ▼-2.57%
21-09-21 21,030.00 ▼-370.00 ▼-1.73%
21-09-17 21,400.00 ▼-175.00 ▼-0.81%
21-09-16 21,575.00 ▼-280.00 ▼-1.28%
21-09-15 21,855.00 ▼-180.00 ▼-0.82%
21-09-14 22,035.00 ▼-40.00 ▼-0.18%
21-09-13 22,075.00 ▲105.00 ▲0.48%
21-09-10 21,970.00 ▲750.00 ▲3.53%
21-09-09 21,220.00 ▼-85.00 ▼-0.4%
21-09-08 21,305.00 ▼-195.00 ▼-0.91%
21-09-07 21,500.00 ▲15.00 ▲0.07%
21-09-06 21,485.00 ▲620.00 ▲2.97%
21-09-03 20,865.00 ▲315.00 ▲1.53%
21-09-02 20,550.00 ▲65.00 ▲0.32%
21-09-01 20,485.00 ▲185.00 ▲0.91%
21-08-31 20,300.00 ▲320.00 ▲1.6%
21-08-30 19,980.00 ▲250.00 ▲1.27%
21-08-27 19,730.00 ▲130.00 ▲0.66%
21-08-26 19,600.00 ▲80.00 ▲0.41%
21-08-25 19,520.00 ▼-205.00 ▼-1.04%
21-08-24 19,725.00 ▲535.00 ▲2.79%
21-08-23 19,190.00 ▲445.00 ▲2.37%
21-08-20 18,745.00 ▲115.00 ▲0.62%
21-08-19 18,630.00 ▼-305.00 ▼-1.61%
21-08-18 18,935.00 ▲30.00 ▲0.16%
21-08-17 18,905.00 ▼-270.00 ▼-1.41%
21-08-16 19,175.00 ▼-205.00 ▼-1.06%
21-08-13 19,380.00 ▼-15.00 ▼-0.08%
21-08-12 19,395.00 ▲205.00 ▲1.07%
21-08-11 19,190.00 ▲280.00 ▲1.48%
21-08-10 18,910.00 ▲325.00 ▲1.75%
21-08-06 18,585.00 ▲145.00 ▲0.79%
21-08-05 18,440.00 ▼-235.00 ▼-1.26%
21-08-04 18,675.00 ▼-205.00 ▼-1.09%
21-08-03 18,880.00 ▼-95.00 ▼-0.5%
21-08-02 18,975.00 ▲410.00 ▲2.21%
21-07-30 18,565.00 ▼-1,805.00 ▼-0%
21-07-29 20,370.00 ▲560.00 ▲2.83%
21-07-28 19,810.00 ▼-540.00 ▼-2.65%
21-07-27 20,350.00 ▲120.00 ▲0.59%
21-07-26 20,230.00 ▲190.00 ▲0.95%
21-07-21 20,040.00 ▲255.00 ▲1.29%
21-07-20 19,785.00 ▼-375.00 ▼-1.86%
21-07-19 20,160.00 ▼-170.00 ▼-0.84%
21-07-16 20,330.00 ▼-180.00 ▼-0.88%
21-07-15 20,510.00 ▼-180.00 ▼-0.87%
21-07-14 20,690.00 ▼-450.00 ▼-2.13%
21-07-13 21,140.00 ▼-25.00 ▼-0.12%
21-07-12 21,165.00 ▲85.00 ▲0.4%
21-07-09 21,080.00 ▲230.00 ▲1.1%
21-07-08 20,850.00 ▼-75.00 ▼-0.36%
21-07-07 20,925.00 ▼-65.00 ▼-0.31%
21-07-06 20,990.00 ▼-265.00 ▼-1.25%
21-07-05 21,255.00 ▲410.00 ▲1.97%
21-07-02 20,845.00 ▲365.00 ▲1.78%
21-07-01 20,480.00 ▼-320.00 ▼-1.54%
21-06-30 20,800.00 ▲100.00 ▲0.48%
21-06-29 20,700.00 ▲260.00 ▲1.27%
21-06-28 20,440.00 ▲215.00 ▲1.06%
21-06-25 20,225.00 ▲260.00 ▲1.3%
21-06-24 19,965.00 ▲200.00 ▲1.01%
21-06-23 19,765.00 ▼-240.00 ▼-1.2%
21-06-22 20,005.00 ▲945.00 ▲4.96%
21-06-21 19,060.00 ▼-265.00 ▼-1.37%
21-06-18 19,325.00 ▼-105.00 ▼-0.54%
21-06-17 19,430.00 ▲100.00 ▲0.52%
21-06-16 19,330.00 ▼-115.00 ▼-0.59%
21-06-15 19,445.00 ▲250.00 ▲1.3%
21-06-14 19,195.00 ▲110.00 ▲0.58%
21-06-11 19,085.00 ▲320.00 ▲1.71%
21-06-10 18,765.00 ▲130.00 ▲0.7%
21-06-09 18,635.00 ▼-5.00 ▼-0.03%
21-06-08 18,640.00 ▲20.00 ▲0.11%
21-06-07 18,620.00 ▲105.00 ▲0.57%
21-06-04 18,515.00 ▲160.00 ▲0.87%
21-06-03 18,355.00 ▲205.00 ▲1.13%
21-06-02 18,150.00 ▲235.00 ▲1.31%
21-06-01 17,915.00 ▲130.00 ▲0.73%
21-05-31 17,785.00 ▼-170.00 ▼-0.95%
21-05-28 17,955.00 ▲5.00 ▲0.03%
21-05-27 17,950.00 ▼-555.00 ▼-3%
21-05-26 18,505.00 ▲245.00 ▲1.34%
21-05-25 18,260.00 ▲240.00 ▲1.33%
21-05-24 18,020.00 ▼-70.00 ▼-0.39%
21-05-21 18,090.00 ▲355.00 ▲2%
21-05-20 17,735.00 ▲460.00 ▲2.66%
21-05-19 17,275.00 ▲115.00 ▲0.67%
21-05-18 17,160.00 ▲335.00 ▲1.99%
21-05-17 16,825.00 ▲20.00 ▲0.12%
21-05-14 16,805.00 ▲675.00 ▲4.18%
21-05-13 16,130.00 ▼-215.00 ▼-1.32%
21-05-12 16,345.00 ▼-345.00 ▼-2.07%
21-05-11 16,690.00 ▼-85.00 ▼-0.51%
21-05-10 16,775.00 ▲15.00 ▲0.09%
21-05-07 16,760.00 ▼-435.00 ▼-2.53%
21-05-06 17,195.00 ▼-210.00 ▼-1.21%
21-04-30 17,405.00 ▲1,215.00 ▲0.01%
21-04-28 16,190.00 ▲210.00 ▲1.31%
21-04-27 15,980.00 ▼-200.00 ▼-1.24%
21-04-26 16,180.00 ▼-225.00 ▼-1.37%
21-04-23 16,405.00 ▲175.00 ▲1.08%
21-04-22 16,230.00 ▲615.00 ▲3.94%
21-04-21 15,615.00 ▼-655.00 ▼-4.03%
21-04-20 16,270.00 ▼-240.00 ▼-1.45%
21-04-19 16,510.00 ▲70.00 ▲0.43%
21-04-16 16,440.00 ▲220.00 ▲1.36%
21-04-15 16,220.00 ▲50.00 ▲0.31%
21-04-14 16,170.00 ▼-205.00 ▼-1.25%
21-04-13 16,375.00 ▼-165.00 ▼-1%
21-04-12 16,540.00 ▼-155.00 ▼-0.93%
21-04-09 16,695.00 ▲35.00 ▲0.21%
21-04-08 16,660.00 ▼-150.00 ▼-0.89%
21-04-07 16,810.00 ▲335.00 ▲2.03%
21-04-06 16,475.00 ▲90.00 ▲0.55%
21-04-05 16,385.00 ▲125.00 ▲0.77%
21-04-02 16,260.00 ▲140.00 ▲0.87%
21-04-01 16,120.00 ▲120.00 ▲0.75%
21-03-31 16,000.00 ▼-280.00 ▼-1.72%
21-03-30 16,280.00 ▼-150.00 ▼-0.91%
21-03-29 16,430.00 ▲115.00 ▲0.7%
21-03-26 16,315.00 ▲80.00 ▲0.49%
21-03-25 16,235.00 ▲160.00 ▲1%
21-03-24 16,075.00 ▼-125.00 ▼-0.77%
21-03-23 16,200.00 ▼-35.00 ▼-0.22%
21-03-22 16,235.00 ▲180.00 ▲1.12%
21-03-19 16,055.00 ▼-450.00 ▼-2.73%
21-03-18 16,505.00 ▲255.00 ▲1.57%
21-03-17 16,250.00 ▲135.00 ▲0.84%
21-03-16 16,115.00 ▲105.00 ▲0.66%
21-03-15 16,010.00 ▼-235.00 ▼-1.45%
21-03-12 16,245.00 ▲130.00 ▲0.81%
21-03-11 16,115.00 ▲420.00 ▲2.68%
21-03-10 15,695.00 ▲490.00 ▲3.22%
21-03-09 15,205.00 ▲355.00 ▲2.39%
21-03-08 14,850.00 ▼-405.00 ▼-2.65%
21-03-05 15,255.00 ▼-85.00 ▼-0.55%
21-03-04 15,340.00 ▲80.00 ▲0.52%
21-03-03 15,260.00 ▼-355.00 ▼-2.27%
21-03-02 15,615.00 -0.00 -0%
21-03-01 15,615.00 ▲255.00 ▲1.66%
21-02-26 15,360.00 ▼-175.00 ▼-1.13%
21-02-25 15,535.00 ▲325.00 ▲2.14%
21-02-24 15,210.00 ▼-695.00 ▼-4.37%
21-02-22 15,905.00 ▲80.00 ▲0.51%
21-02-19 15,825.00 ▲90.00 ▲0.57%
21-02-18 15,735.00 ▼-75.00 ▼-0.47%
21-02-17 15,810.00 ▼-45.00 ▼-0.28%
21-02-16 15,855.00 ▼-220.00 ▼-1.37%
21-02-15 16,075.00 ▲50.00 ▲0.31%
21-02-12 16,025.00 ▲120.00 ▲0.75%
21-02-10 15,905.00 ▼-125.00 ▼-0.78%
21-02-09 16,030.00 ▼-45.00 ▼-0.28%
21-02-08 16,075.00 ▲90.00 ▲0.56%
21-02-05 15,985.00 ▲90.00 ▲0.57%
21-02-04 15,895.00 ▼-340.00 ▼-2.09%
21-02-03 16,235.00 ▼-90.00 ▼-0.55%
21-02-02 16,325.00 ▲345.00 ▲2.16%
21-02-01 15,980.00 ▼-40.00 ▼-0.25%
21-01-29 16,020.00 ▲240.00 ▲1.52%
21-01-28 15,780.00 ▼-750.00 ▼-4.54%
21-01-27 16,530.00 ▲415.00 ▲2.58%
21-01-26 16,115.00 ▼-625.00 ▼-3.73%
21-01-25 16,740.00 ▼-210.00 ▼-1.24%
21-01-22 16,950.00 ▲765.00 ▲4.73%
21-01-21 16,185.00 ▲235.00 ▲1.47%
21-01-20 15,950.00 ▲35.00 ▲0.22%
21-01-19 15,915.00 ▲10.00 ▲0.06%
21-01-18 15,905.00 ▼-40.00 ▼-0.25%
21-01-15 15,945.00 ▼-75.00 ▼-0.47%
21-01-14 16,020.00 ▲130.00 ▲0.82%
21-01-13 15,890.00 ▼-120.00 ▼-0.75%
21-01-12 16,010.00 ▲255.00 ▲1.62%
21-01-08 15,755.00 ▲560.00 ▲3.69%
21-01-07 15,195.00 ▲240.00 ▲1.6%
21-01-06 14,955.00 ▼-85.00 ▼-0.57%
21-01-05 15,040.00 ▲195.00 ▲1.31%
21-01-04 14,845.00 ▼-60.00 ▼-0.4%
20-12-30 14,905.00 ▼-165.00 ▼-1.09%
20-12-29 15,070.00 ▲525.00 ▲3.61%
20-12-28 14,545.00 ▲220.00 ▲1.54%
20-12-25 14,325.00 ▼-20.00 ▼-0.14%
20-12-24 14,345.00 ▲45.00 ▲0.31%
20-12-23 14,300.00 ▲370.00 ▲2.66%
20-12-22 13,930.00 ▼-310.00 ▼-2.18%
20-12-21 14,240.00 ▲195.00 ▲1.39%
20-12-18 14,045.00 ▼-235.00 ▼-1.65%
20-12-17 14,280.00 ▲635.00 ▲4.65%
20-12-16 13,645.00 ▲45.00 ▲0.33%
20-12-15 13,600.00 ▼-220.00 ▼-1.59%
20-12-14 13,820.00 ▲10.00 ▲0.07%
20-12-11 13,810.00 ▲70.00 ▲0.51%
20-12-10 13,740.00 ▼-95.00 ▼-0.69%
20-12-09 13,835.00 ▲350.00 ▲2.6%
20-12-08 13,485.00 ▼-90.00 ▼-0.66%
20-12-07 13,575.00 ▼-365.00 ▼-2.62%
20-12-04 13,940.00 ▲75.00 ▲0.54%
20-12-03 13,865.00 ▼-140.00 ▼-1%
20-12-02 14,005.00 ▼-220.00 ▼-1.55%
20-12-01 14,225.00 ▼-280.00 ▼-1.93%
20-11-30 14,505.00 ▲85.00 ▲0.59%
20-11-27 14,420.00 ▲555.00 ▲4%
20-11-26 13,865.00 ▲385.00 ▲2.86%
20-11-25 13,480.00 ▼-15.00 ▼-0.11%
20-11-24 13,495.00 ▼-10.00 ▼-0.07%
20-11-20 13,505.00 ▼-15.00 ▼-0.11%
20-11-19 13,520.00 ▲290.00 ▲2.19%
20-11-18 13,230.00 ▲135.00 ▲1.03%
20-11-17 13,095.00 ▼-150.00 ▼-1.13%
20-11-16 13,245.00 ▲60.00 ▲0.46%
20-11-13 13,185.00 ▼-225.00 ▼-1.68%
20-11-12 13,410.00 ▲160.00 ▲1.21%
20-11-11 13,250.00 ▼-150.00 ▼-1.12%
20-11-10 13,400.00 ▼-210.00 ▼-1.54%
20-11-09 13,610.00 ▲310.00 ▲2.33%
20-11-06 13,300.00 ▼-90.00 ▼-0.67%
20-11-05 13,390.00 ▲510.00 ▲3.96%
20-11-04 12,880.00 ▲500.00 ▲4.04%
20-11-02 12,380.00 ▲155.00 ▲1.27%
20-10-30 12,225.00 ▼-500.00 ▼-3.93%
20-10-29 12,725.00 ▼-115.00 ▼-0.9%
20-10-28 12,840.00 ▼-780.00 ▼-5.73%
20-10-27 13,620.00 ▲75.00 ▲0.55%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남