！決算発表予定日 2024/04/30
2114東証S貸借
業種 食料品
フジ日本精糖 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 |
|---|---|
| 1,296 (23/08/23) | 487 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,149 (24/01/31) | 950 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 993 | 993 | 983 | 987 | -2 | -0.2 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 995 | 995 | 983 | 989 | -7 | -0.7 | 11,600 |
| 4/24 | 1,004 | 1,004 | 995 | 996 | -2 | -0.2 | 13,900 |
| 4/23 | 993 | 1,002 | 993 | 998 | +7 | +0.7 | 16,100 |
| 4/22 | 981 | 991 | 981 | 991 | +15 | +1.5 | 8,300 |
| 4/19 | 985 | 988 | 969 | 976 | -7 | -0.7 | 18,200 |
| 4/18 | 982 | 991 | 980 | 983 | +7 | +0.7 | 7,000 |
| 4/17 | 985 | 989 | 972 | 976 | -8 | -0.8 | 13,700 |
| 4/16 | 996 | 996 | 982 | 984 | -13 | -1.3 | 17,000 |
| 4/15 | 996 | 1,002 | 996 | 997 | 0 | 0.0 | 9,000 |
| 4/12 | 997 | 1,005 | 991 | 997 | +2 | +0.2 | 25,100 |
| 4/11 | 990 | 995 | 985 | 995 | +3 | +0.3 | 14,300 |
| 4/10 | 989 | 994 | 988 | 992 | +5 | +0.5 | 12,600 |
| 4/9 | 976 | 990 | 976 | 987 | +12 | +1.2 | 17,300 |
| 4/8 | 973 | 976 | 971 | 975 | +6 | +0.6 | 11,700 |
| 4/5 | 965 | 972 | 961 | 969 | -1 | -0.1 | 19,800 |
| 4/4 | 975 | 975 | 967 | 970 | -1 | -0.1 | 13,500 |
| 4/3 | 958 | 973 | 950 | 971 | +2 | +0.2 | 25,600 |
| 4/2 | 992 | 992 | 966 | 969 | -17 | -1.7 | 47,200 |
| 4/1 | 1,000 | 1,000 | 986 | 986 | -11 | -1.1 | 32,600 |
| 3/29 | 995 | 997 | 992 | 997 | +2 | +0.2 | 23,800 |
| 3/28 | 980 | 996 | 980 | 995 | -5 | -0.5 | 29,100 |
| 3/27 | 1,000 | 1,001 | 998 | 1,000 | +1 | +0.1 | 21,500 |
| 3/26 | 998 | 1,000 | 996 | 999 | +2 | +0.2 | 26,400 |
| 3/25 | 998 | 999 | 997 | 997 | 0 | 0.0 | 24,800 |
| 3/22 | 1,003 | 1,003 | 997 | 997 | -3 | -0.3 | 42,200 |
| 3/21 | 1,000 | 1,002 | 997 | 1,000 | +3 | +0.3 | 25,600 |
| 3/19 | 1,000 | 1,004 | 994 | 997 | -3 | -0.3 | 45,800 |
| 3/18 | 1,008 | 1,013 | 999 | 1,000 | -7 | -0.7 | 37,400 |
| 3/15 | 1,008 | 1,016 | 1,006 | 1,007 | -1 | -0.1 | 29,200 |
| 3/14 | 1,000 | 1,010 | 1,000 | 1,008 | +9 | +0.9 | 21,100 |
▶︎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