！決算発表予定日 2025/02/07
2607東証P貸借
業種 食料品
不二製油グループ本社 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,722.0 (24/12/17) | 2,226.0 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,722.0 (24/12/17) | 2,226.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 3,332.0 | 3,345.0 | 3,255.0 | 3,266.0 | -107.0 | -3.2 | 378,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,377.0 | 3,383.0 | 3,349.0 | 3,373.0 | -40.0 | -1.2 | 257,600 |
| 1/30 | 3,385.0 | 3,422.0 | 3,381.0 | 3,413.0 | +17.0 | +0.5 | 121,600 |
| 1/29 | 3,404.0 | 3,416.0 | 3,386.0 | 3,396.0 | -20.0 | -0.6 | 92,500 |
| 1/28 | 3,377.0 | 3,431.0 | 3,377.0 | 3,416.0 | +31.0 | +0.9 | 121,100 |
| 1/27 | 3,425.0 | 3,430.0 | 3,378.0 | 3,385.0 | -40.0 | -1.2 | 203,100 |
| 1/24 | 3,475.0 | 3,475.0 | 3,423.0 | 3,425.0 | +18.0 | +0.5 | 299,600 |
| 1/23 | 3,395.0 | 3,428.0 | 3,358.0 | 3,407.0 | +78.0 | +2.3 | 320,400 |
| 1/22 | 3,315.0 | 3,345.0 | 3,315.0 | 3,329.0 | +34.0 | +1.0 | 148,200 |
| 1/21 | 3,335.0 | 3,340.0 | 3,275.0 | 3,295.0 | +10.0 | +0.3 | 139,300 |
| 1/20 | 3,237.0 | 3,294.0 | 3,233.0 | 3,285.0 | +65.0 | +2.0 | 200,700 |
| 1/17 | 3,255.0 | 3,255.0 | 3,181.0 | 3,220.0 | -32.0 | -1.0 | 216,000 |
| 1/16 | 3,250.0 | 3,267.0 | 3,218.0 | 3,252.0 | -25.0 | -0.8 | 242,400 |
| 1/15 | 3,325.0 | 3,340.0 | 3,264.0 | 3,277.0 | -48.0 | -1.4 | 215,000 |
| 1/14 | 3,361.0 | 3,362.0 | 3,310.0 | 3,325.0 | -46.0 | -1.4 | 155,900 |
| 1/10 | 3,443.0 | 3,443.0 | 3,358.0 | 3,371.0 | -72.0 | -2.1 | 224,200 |
| 1/9 | 3,450.0 | 3,460.0 | 3,419.0 | 3,443.0 | +22.0 | +0.6 | 167,200 |
| 1/8 | 3,429.0 | 3,438.0 | 3,384.0 | 3,421.0 | -6.0 | -0.2 | 242,400 |
| 1/7 | 3,430.0 | 3,454.0 | 3,418.0 | 3,427.0 | -7.0 | -0.2 | 228,800 |
| 1/6 | 3,550.0 | 3,554.0 | 3,434.0 | 3,434.0 | -116.0 | -3.3 | 251,100 |
| 12/30 | 3,521.0 | 3,552.0 | 3,480.0 | 3,550.0 | +24.0 | +0.7 | 365,900 |
| 12/27 | 3,510.0 | 3,530.0 | 3,475.0 | 3,526.0 | +16.0 | +0.5 | 289,500 |
| 12/26 | 3,535.0 | 3,535.0 | 3,480.0 | 3,510.0 | -17.0 | -0.5 | 298,200 |
| 12/25 | 3,568.0 | 3,568.0 | 3,472.0 | 3,527.0 | -49.0 | -1.4 | 331,000 |
| 12/24 | 3,656.0 | 3,656.0 | 3,563.0 | 3,576.0 | -94.0 | -2.6 | 288,100 |
| 12/23 | 3,641.0 | 3,670.0 | 3,611.0 | 3,670.0 | +99.0 | +2.8 | 187,800 |
| 12/20 | 3,640.0 | 3,640.0 | 3,563.0 | 3,571.0 | -44.0 | -1.2 | 379,400 |
| 12/19 | 3,578.0 | 3,650.0 | 3,565.0 | 3,615.0 | +1.0 | +0.0 | 177,200 |
| 12/18 | 3,653.0 | 3,653.0 | 3,590.0 | 3,614.0 | -54.0 | -1.5 | 253,400 |
| 12/17 | 3,700.0 | 3,722.0 | 3,662.0 | 3,668.0 | -6.0 | -0.2 | 235,900 |
| 12/16 | 3,642.0 | 3,706.0 | 3,625.0 | 3,674.0 | +34.0 | +0.9 | 252,500 |
▶︎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
