2211東証P貸借
業種 食料品
不二家 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 |
---|---|
2,571 (24/06/17) | 2,377 (23/10/25) |
年初来高値 | 年初来安値 |
---|---|
2,571 (24/06/17) | 2,425 (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) |
---|---|---|---|---|---|---|---|
6/18 | 2,570 | 2,594 | 2,568 | 2,580 | +16 | +0.6 | 34,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/17 | 2,542 | 2,571 | 2,535 | 2,564 | +24 | +0.9 | 48,200 |
6/14 | 2,511 | 2,544 | 2,511 | 2,540 | +23 | +0.9 | 38,700 |
6/13 | 2,521 | 2,529 | 2,513 | 2,517 | -11 | -0.4 | 10,100 |
6/12 | 2,523 | 2,535 | 2,520 | 2,528 | +5 | +0.2 | 15,600 |
6/11 | 2,525 | 2,539 | 2,522 | 2,523 | -10 | -0.4 | 12,100 |
6/10 | 2,520 | 2,539 | 2,520 | 2,533 | +8 | +0.3 | 20,100 |
6/7 | 2,523 | 2,529 | 2,511 | 2,525 | +2 | +0.1 | 14,400 |
6/6 | 2,533 | 2,533 | 2,515 | 2,523 | -13 | -0.5 | 15,500 |
6/5 | 2,525 | 2,538 | 2,521 | 2,536 | +11 | +0.4 | 24,600 |
6/4 | 2,510 | 2,525 | 2,501 | 2,525 | +17 | +0.7 | 26,500 |
6/3 | 2,502 | 2,517 | 2,500 | 2,508 | +14 | +0.6 | 23,100 |
5/31 | 2,510 | 2,510 | 2,492 | 2,494 | -10 | -0.4 | 34,300 |
5/30 | 2,476 | 2,504 | 2,474 | 2,504 | +23 | +0.9 | 27,200 |
5/29 | 2,476 | 2,492 | 2,476 | 2,481 | +5 | +0.2 | 11,800 |
5/28 | 2,484 | 2,486 | 2,474 | 2,476 | -9 | -0.4 | 12,700 |
5/27 | 2,483 | 2,485 | 2,475 | 2,485 | +1 | +0.0 | 11,900 |
5/24 | 2,475 | 2,484 | 2,464 | 2,484 | +7 | +0.3 | 16,000 |
5/23 | 2,465 | 2,480 | 2,462 | 2,477 | +7 | +0.3 | 10,900 |
5/22 | 2,476 | 2,484 | 2,466 | 2,470 | -4 | -0.2 | 18,800 |
5/21 | 2,476 | 2,476 | 2,464 | 2,474 | +5 | +0.2 | 11,000 |
5/20 | 2,470 | 2,473 | 2,463 | 2,469 | -7 | -0.3 | 15,800 |
5/17 | 2,461 | 2,476 | 2,459 | 2,476 | +15 | +0.6 | 12,600 |
5/16 | 2,469 | 2,469 | 2,455 | 2,461 | -4 | -0.2 | 11,900 |
5/15 | 2,473 | 2,474 | 2,464 | 2,465 | -4 | -0.2 | 17,700 |
5/14 | 2,461 | 2,469 | 2,457 | 2,469 | +4 | +0.2 | 16,200 |
5/13 | 2,454 | 2,469 | 2,446 | 2,465 | +11 | +0.5 | 19,700 |
5/10 | 2,454 | 2,455 | 2,442 | 2,454 | 0 | 0.0 | 26,700 |
5/9 | 2,458 | 2,461 | 2,444 | 2,454 | -4 | -0.2 | 33,200 |
5/8 | 2,464 | 2,476 | 2,456 | 2,458 | -6 | -0.2 | 22,100 |
5/7 | 2,482 | 2,482 | 2,456 | 2,464 | -3 | -0.1 | 22,800 |
▶︎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