4901東証P貸借
業種 化学
富士フイルムホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,625.0 (24/05/28) | 2,631.6 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,625.0 (24/05/28) | 2,783.9 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,644.0 | 3,644.0 | 3,544.0 | 3,559.0 | -51.0 | -1.4 | 2,663,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,560.0 | 3,625.0 | 3,558.0 | 3,610.0 | +61.0 | +1.7 | 3,134,100 |
| 5/27 | 3,508.0 | 3,552.0 | 3,500.0 | 3,549.0 | +81.0 | +2.3 | 3,249,000 |
| 5/24 | 3,387.0 | 3,475.0 | 3,376.0 | 3,468.0 | +37.0 | +1.1 | 2,469,500 |
| 5/23 | 3,432.0 | 3,447.0 | 3,374.0 | 3,431.0 | +3.0 | +0.1 | 2,347,300 |
| 5/22 | 3,471.0 | 3,471.0 | 3,413.0 | 3,428.0 | -57.0 | -1.6 | 3,249,500 |
| 5/21 | 3,465.0 | 3,489.0 | 3,461.0 | 3,485.0 | +31.0 | +0.9 | 2,176,300 |
| 5/20 | 3,419.0 | 3,485.0 | 3,412.0 | 3,454.0 | +40.0 | +1.2 | 2,627,700 |
| 5/17 | 3,370.0 | 3,434.0 | 3,362.0 | 3,414.0 | 0 | 0.0 | 2,683,000 |
| 5/16 | 3,457.0 | 3,464.0 | 3,398.0 | 3,414.0 | -17.0 | -0.5 | 2,448,300 |
| 5/15 | 3,489.0 | 3,512.0 | 3,426.0 | 3,431.0 | -27.0 | -0.8 | 2,367,300 |
| 5/14 | 3,420.0 | 3,458.0 | 3,396.0 | 3,458.0 | +64.0 | +1.9 | 2,856,700 |
| 5/13 | 3,352.0 | 3,402.0 | 3,340.0 | 3,394.0 | +42.0 | +1.3 | 2,106,900 |
| 5/10 | 3,383.0 | 3,471.0 | 3,336.0 | 3,352.0 | -101.0 | -2.9 | 4,410,800 |
| 5/9 | 3,453.0 | 3,495.0 | 3,430.0 | 3,453.0 | -2.0 | -0.1 | 2,151,900 |
| 5/8 | 3,478.0 | 3,499.0 | 3,452.0 | 3,455.0 | -33.0 | -1.0 | 2,841,700 |
| 5/7 | 3,478.0 | 3,492.0 | 3,441.0 | 3,488.0 | +75.0 | +2.2 | 3,226,800 |
| 5/2 | 3,371.0 | 3,418.0 | 3,354.0 | 3,413.0 | +44.0 | +1.3 | 2,099,100 |
| 5/1 | 3,369.0 | 3,382.0 | 3,336.0 | 3,369.0 | -8.0 | -0.2 | 1,673,000 |
| 4/30 | 3,380.0 | 3,427.0 | 3,352.0 | 3,377.0 | +49.0 | +1.5 | 3,647,000 |
| 4/26 | 3,316.0 | 3,337.0 | 3,287.0 | 3,328.0 | +5.0 | +0.2 | 2,913,400 |
| 4/25 | 3,345.0 | 3,375.0 | 3,311.0 | 3,323.0 | -84.0 | -2.5 | 3,197,800 |
| 4/24 | 3,316.0 | 3,409.0 | 3,297.0 | 3,407.0 | +86.0 | +2.6 | 3,503,000 |
| 4/23 | 3,366.0 | 3,385.0 | 3,319.0 | 3,321.0 | -26.0 | -0.8 | 2,022,000 |
| 4/22 | 3,370.0 | 3,403.0 | 3,334.0 | 3,347.0 | +17.0 | +0.5 | 2,848,500 |
| 4/19 | 3,322.0 | 3,383.0 | 3,281.0 | 3,330.0 | -13.0 | -0.4 | 5,324,400 |
| 4/18 | 3,250.0 | 3,356.0 | 3,233.0 | 3,343.0 | -108.0 | -3.1 | 10,575,000 |
| 4/17 | 3,415.0 | 3,503.0 | 3,405.0 | 3,451.0 | +57.0 | +1.7 | 5,089,900 |
| 4/16 | 3,419.0 | 3,432.0 | 3,378.0 | 3,394.0 | -60.0 | -1.7 | 4,072,300 |
| 4/15 | 3,435.0 | 3,454.0 | 3,394.0 | 3,454.0 | -34.0 | -1.0 | 2,904,700 |
| 4/12 | 3,443.0 | 3,512.0 | 3,426.0 | 3,488.0 | +115.0 | +3.4 | 5,223,700 |
▶︎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