！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
2,358.6
円
(14:08)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,320.0 | 2,371.0 | 2,300.5 | 2,362.0 | +41.0 | +1.8 | 305,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,422.0 | 2,423.0 | 2,226.0 | 2,321.0 | -69.5 | -2.9 | 3,513,000 |
| 24/03 | 2,473.0 | 2,635.0 | 2,320.5 | 2,390.5 | -113.0 | -4.5 | 6,261,900 |
| 24/02 | 2,379.5 | 2,519.5 | 2,320.5 | 2,503.5 | +131.0 | +5.5 | 4,702,700 |
| 24/01 | 2,430.0 | 2,520.0 | 2,240.0 | 2,372.5 | -55.0 | -2.3 | 6,860,800 |
| 23/12 | 2,322.0 | 2,469.5 | 2,271.0 | 2,427.5 | +105.5 | +4.5 | 4,579,500 |
| 23/11 | 2,352.5 | 2,464.5 | 2,264.0 | 2,322.0 | -68.5 | -2.9 | 5,168,400 |
| 23/10 | 2,265.0 | 2,391.5 | 2,161.0 | 2,390.5 | +123.0 | +5.4 | 3,835,000 |
| 23/09 | 2,332.5 | 2,424.0 | 2,239.5 | 2,267.5 | -72.5 | -3.1 | 3,938,800 |
| 23/08 | 2,006.0 | 2,352.0 | 1,994.5 | 2,340.0 | +334.5 | +16.7 | 6,603,800 |
| 23/07 | 1,991.0 | 2,010.0 | 1,956.0 | 2,005.5 | +16.0 | +0.8 | 4,887,200 |
| 23/06 | 1,960.0 | 2,050.0 | 1,947.0 | 1,989.5 | +34.5 | +1.8 | 4,151,000 |
| 23/05 | 2,113.0 | 2,137.0 | 1,918.0 | 1,955.0 | -140.0 | -6.7 | 3,729,100 |
| 23/04 | 1,936.0 | 2,095.0 | 1,895.0 | 2,095.0 | +172.0 | +8.9 | 3,411,600 |
| 23/03 | 1,951.0 | 2,000.0 | 1,828.0 | 1,923.0 | -32.0 | -1.6 | 4,247,800 |
| 23/02 | 2,065.0 | 2,069.0 | 1,917.0 | 1,955.0 | -102.0 | -5.0 | 2,593,400 |
| 23/01 | 2,050.0 | 2,063.0 | 1,943.0 | 2,057.0 | +19.0 | +0.9 | 2,444,200 |
| 22/12 | 2,120.0 | 2,128.0 | 2,005.0 | 2,038.0 | -75.0 | -3.6 | 2,522,700 |
| 22/11 | 2,353.0 | 2,385.0 | 1,981.0 | 2,113.0 | -228.0 | -9.7 | 5,096,700 |
| 22/10 | 2,389.0 | 2,445.0 | 2,282.0 | 2,341.0 | -65.0 | -2.7 | 3,056,400 |
| 22/09 | 2,360.0 | 2,427.0 | 2,318.0 | 2,406.0 | +34.0 | +1.4 | 3,666,200 |
| 22/08 | 2,268.0 | 2,432.0 | 2,079.0 | 2,372.0 | +104.0 | +4.6 | 6,271,900 |
| 22/07 | 2,153.0 | 2,340.0 | 2,151.0 | 2,268.0 | +126.0 | +5.9 | 7,185,600 |
| 22/06 | 1,769.0 | 2,203.0 | 1,769.0 | 2,142.0 | +389.0 | +22.2 | 6,907,200 |
| 22/05 | 1,822.0 | 1,875.0 | 1,746.0 | 1,753.0 | -88.0 | -4.8 | 4,077,400 |
| 22/04 | 1,979.0 | 2,017.0 | 1,748.0 | 1,841.0 | -139.0 | -7.0 | 5,251,900 |
| 22/03 | 2,233.0 | 2,241.0 | 1,931.0 | 1,980.0 | -253.0 | -11.3 | 4,642,300 |
| 22/02 | 2,301.0 | 2,380.0 | 2,146.0 | 2,233.0 | -84.0 | -3.6 | 4,370,300 |
| 22/01 | 2,353.0 | 2,400.0 | 2,228.0 | 2,317.0 | -3.0 | -0.1 | 2,799,900 |
| 21/12 | 2,222.0 | 2,369.0 | 2,218.0 | 2,320.0 | +84.0 | +3.8 | 3,607,900 |
| 21/11 | 2,715.0 | 2,756.0 | 2,229.0 | 2,236.0 | -437.0 | -16.4 | 5,085,000 |
▶︎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