！決算発表予定日 2024/05/09
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
2,287.5
円
(19:28)
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 |
|---|---|
| 2,635.0 (24/03/25) | 1,918.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635.0 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,290.0 | 2,314.0 | 2,254.0 | 2,302.5 | +5.0 | +0.2 | 162,000 |
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 | 2,341.0 | 2,341.0 | 2,295.5 | 2,297.5 | -4.5 | -0.2 | 191,400 |
| 4/24 | 2,318.0 | 2,318.0 | 2,287.0 | 2,302.0 | -31.0 | -1.3 | 188,200 |
| 4/23 | 2,320.0 | 2,339.0 | 2,308.0 | 2,333.0 | +3.5 | +0.2 | 197,000 |
| 4/22 | 2,295.0 | 2,336.0 | 2,290.0 | 2,329.5 | +61.5 | +2.7 | 144,300 |
| 4/19 | 2,300.5 | 2,316.5 | 2,226.0 | 2,268.0 | -41.0 | -1.8 | 215,700 |
| 4/18 | 2,310.0 | 2,323.0 | 2,297.5 | 2,309.0 | +11.5 | +0.5 | 147,300 |
| 4/17 | 2,326.5 | 2,327.0 | 2,290.0 | 2,297.5 | -35.5 | -1.5 | 199,400 |
| 4/16 | 2,355.0 | 2,359.0 | 2,325.5 | 2,333.0 | -40.0 | -1.7 | 116,700 |
| 4/15 | 2,356.0 | 2,378.5 | 2,350.0 | 2,373.0 | +11.0 | +0.5 | 89,300 |
| 4/12 | 2,384.5 | 2,384.5 | 2,357.0 | 2,362.0 | -14.5 | -0.6 | 126,900 |
| 4/11 | 2,364.5 | 2,387.5 | 2,349.0 | 2,376.5 | -1.0 | +0.0 | 147,400 |
| 4/10 | 2,362.0 | 2,378.5 | 2,357.0 | 2,377.5 | +14.0 | +0.6 | 75,800 |
| 4/9 | 2,369.0 | 2,372.0 | 2,346.5 | 2,363.5 | +3.5 | +0.2 | 78,700 |
| 4/8 | 2,367.0 | 2,375.0 | 2,347.5 | 2,360.0 | -5.0 | -0.2 | 79,600 |
| 4/5 | 2,334.0 | 2,372.0 | 2,313.5 | 2,365.0 | +8.0 | +0.3 | 169,600 |
| 4/4 | 2,371.0 | 2,385.0 | 2,354.0 | 2,357.0 | -3.0 | -0.1 | 168,500 |
| 4/3 | 2,328.5 | 2,367.0 | 2,322.5 | 2,360.0 | +28.5 | +1.2 | 273,700 |
| 4/2 | 2,391.5 | 2,395.0 | 2,330.0 | 2,331.5 | -68.5 | -2.9 | 274,800 |
| 4/1 | 2,422.0 | 2,423.0 | 2,375.5 | 2,400.0 | +9.5 | +0.4 | 259,200 |
| 3/29 | 2,369.0 | 2,411.0 | 2,367.5 | 2,390.5 | +22.5 | +1.0 | 444,300 |
| 3/28 | 2,461.0 | 2,472.0 | 2,361.5 | 2,368.0 | -238.0 | -9.1 | 814,100 |
| 3/27 | 2,613.5 | 2,630.0 | 2,585.0 | 2,606.0 | -1.0 | +0.0 | 438,900 |
| 3/26 | 2,585.0 | 2,632.0 | 2,569.5 | 2,607.0 | -14.5 | -0.6 | 474,400 |
| 3/25 | 2,525.0 | 2,635.0 | 2,508.5 | 2,621.5 | +126.0 | +5.1 | 735,700 |
| 3/22 | 2,467.0 | 2,497.0 | 2,445.5 | 2,495.5 | +36.0 | +1.5 | 154,600 |
| 3/21 | 2,470.0 | 2,480.0 | 2,441.0 | 2,459.5 | -17.0 | -0.7 | 207,300 |
| 3/19 | 2,469.0 | 2,485.5 | 2,458.0 | 2,476.5 | +2.0 | +0.1 | 116,800 |
| 3/18 | 2,460.0 | 2,481.5 | 2,439.0 | 2,474.5 | +14.5 | +0.6 | 205,900 |
| 3/15 | 2,419.0 | 2,464.0 | 2,405.5 | 2,460.0 | +17.5 | +0.7 | 243,300 |
| 3/14 | 2,408.0 | 2,446.0 | 2,408.0 | 2,442.5 | +33.0 | +1.4 | 200,400 |
▶︎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