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 |
---|---|
2,580 (23/05/08) | 2,377 (23/10/25) |
年初来高値 | 年初来安値 |
---|---|
2,540 (24/02/14) | 2,425 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,470 | 2,489 | 2,461 | 2,467 | -3 | -0.1 | 70,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,470 | 2,489 | 2,461 | 2,467 | -3 | -0.1 | 52,100 |
4/26 | 2,451 | 2,490 | 2,446 | 2,470 | +23 | +0.9 | 131,800 |
4/19 | 2,494 | 2,497 | 2,435 | 2,447 | -50 | -2.0 | 122,400 |
4/12 | 2,502 | 2,510 | 2,476 | 2,497 | -1 | +0.0 | 112,500 |
4/5 | 2,500 | 2,517 | 2,475 | 2,498 | 0 | 0.0 | 130,400 |
3/29 | 2,486 | 2,513 | 2,481 | 2,498 | +15 | +0.6 | 157,100 |
3/22 | 2,485 | 2,498 | 2,471 | 2,483 | -1 | +0.0 | 96,900 |
3/15 | 2,444 | 2,493 | 2,437 | 2,484 | +41 | +1.7 | 163,200 |
3/8 | 2,452 | 2,470 | 2,427 | 2,443 | -6 | -0.2 | 243,000 |
3/1 | 2,500 | 2,505 | 2,445 | 2,449 | -55 | -2.2 | 157,800 |
2/22 | 2,494 | 2,528 | 2,485 | 2,504 | +10 | +0.4 | 120,000 |
2/16 | 2,460 | 2,540 | 2,443 | 2,494 | +34 | +1.4 | 310,200 |
2/9 | 2,466 | 2,482 | 2,437 | 2,460 | -8 | -0.3 | 160,400 |
2/2 | 2,475 | 2,488 | 2,447 | 2,468 | -43 | -1.7 | 327,400 |
1/26 | 2,480 | 2,514 | 2,478 | 2,511 | +31 | +1.3 | 227,000 |
1/19 | 2,461 | 2,491 | 2,455 | 2,480 | +13 | +0.5 | 234,400 |
1/12 | 2,451 | 2,482 | 2,448 | 2,467 | +18 | +0.7 | 272,400 |
1/5 | 2,441 | 2,451 | 2,425 | 2,449 | +17 | +0.7 | 144,600 |
12/29 | 2,517 | 2,550 | 2,423 | 2,432 | -83 | -3.3 | 1,107,300 |
12/22 | 2,451 | 2,518 | 2,433 | 2,515 | +46 | +1.9 | 349,600 |
12/15 | 2,507 | 2,513 | 2,463 | 2,469 | -26 | -1.0 | 468,200 |
12/8 | 2,502 | 2,523 | 2,478 | 2,495 | -4 | -0.2 | 435,000 |
12/1 | 2,540 | 2,545 | 2,492 | 2,499 | -39 | -1.5 | 319,700 |
11/24 | 2,533 | 2,550 | 2,525 | 2,538 | +4 | +0.2 | 217,200 |
11/17 | 2,498 | 2,534 | 2,489 | 2,534 | +35 | +1.4 | 208,400 |
11/10 | 2,513 | 2,519 | 2,456 | 2,499 | -4 | -0.2 | 482,700 |
11/2 | 2,450 | 2,525 | 2,419 | 2,503 | +36 | +1.5 | 375,400 |
10/27 | 2,467 | 2,480 | 2,377 | 2,467 | 0 | 0.0 | 455,300 |
10/20 | 2,489 | 2,489 | 2,439 | 2,467 | -4 | -0.2 | 241,900 |
10/13 | 2,540 | 2,547 | 2,461 | 2,471 | -58 | -2.3 | 249,500 |
▶︎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