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
3,539.1
円
(13:07)
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 |
|---|---|
| 3,588.0 (24/11/21) | 2,226.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,588.0 (24/11/21) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,237.0 | 3,588.0 | 3,010.0 | 3,544.0 | +249.0 | +7.6 | 9,578,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,086.0 | 1,142.0 | 1,035.0 | 1,036.0 | -50.0 | -4.6 | 2,801,000 |
| 02/03 | 1,132.0 | 1,155.0 | 1,042.0 | 1,086.0 | -46.0 | -4.1 | 2,949,000 |
| 02/02 | 1,162.0 | 1,193.0 | 1,058.0 | 1,132.0 | -35.0 | -3.0 | 1,932,000 |
| 02/01 | 1,289.0 | 1,311.0 | 1,156.0 | 1,167.0 | -124.0 | -9.6 | 2,071,000 |
| 01/12 | 1,270.0 | 1,319.0 | 1,193.0 | 1,291.0 | +25.0 | +2.0 | 3,136,000 |
| 01/11 | 1,150.0 | 1,335.0 | 1,141.0 | 1,266.0 | +127.0 | +11.2 | 3,767,000 |
| 01/10 | 1,126.0 | 1,195.0 | 1,045.0 | 1,139.0 | +38.0 | +3.5 | 2,841,000 |
| 01/09 | 1,051.0 | 1,205.0 | 1,017.0 | 1,101.0 | +45.0 | +4.3 | 1,983,000 |
| 01/08 | 1,065.0 | 1,151.0 | 1,020.0 | 1,056.0 | -1.0 | -0.1 | 2,392,000 |
| 01/07 | 1,115.0 | 1,129.0 | 966.0 | 1,057.0 | -42.0 | -3.8 | 1,712,000 |
| 01/06 | 1,060.0 | 1,141.0 | 1,040.0 | 1,099.0 | +79.0 | +7.8 | 6,328,000 |
| 01/05 | 909.0 | 1,068.0 | 860.0 | 1,020.0 | +121.0 | +13.5 | 5,709,000 |
| 01/04 | 908.0 | 940.0 | 871.0 | 899.0 | -49.0 | -5.2 | 3,405,000 |
| 01/03 | 971.0 | 1,037.0 | 894.0 | 948.0 | -42.0 | -4.2 | 3,762,000 |
| 01/02 | 912.0 | 1,015.0 | 865.0 | 990.0 | +76.0 | +8.3 | 2,172,000 |
| 01/01 | 1,008.0 | 1,008.0 | 801.0 | 914.0 | -86.0 | -8.6 | 4,920,000 |
| 00/12 | 1,123.0 | 1,150.0 | 950.0 | 1,000.0 | -119.0 | -10.6 | 2,901,000 |
| 00/11 | 1,125.0 | 1,220.0 | 1,073.0 | 1,119.0 | 0 | 0.0 | 3,979,000 |
| 00/10 | 896.0 | 1,140.0 | 895.0 | 1,119.0 | +213.0 | +23.5 | 7,203,000 |
| 00/09 | 901.0 | 910.0 | 838.0 | 906.0 | +1.0 | +0.1 | 1,388,000 |
| 00/08 | 903.0 | 920.0 | 799.0 | 905.0 | +12.0 | +1.3 | 2,121,000 |
| 00/07 | 955.0 | 960.0 | 884.0 | 893.0 | -52.0 | -5.5 | 2,412,000 |
| 00/06 | 917.0 | 950.0 | 870.0 | 945.0 | +26.0 | +2.8 | 3,566,000 |
| 00/05 | 751.0 | 979.0 | 751.0 | 919.0 | +174.0 | +23.4 | 5,438,000 |
| 00/04 | 755.0 | 798.0 | 695.0 | 745.0 | -14.0 | -1.8 | 2,497,000 |
| 00/03 | 699.0 | 775.0 | 660.0 | 759.0 | +60.0 | +8.6 | 3,214,000 |
| 00/02 | 700.0 | 728.0 | 651.0 | 699.0 | -9.0 | -1.3 | 2,056,000 |
| 00/01 | 705.0 | 749.0 | 671.0 | 708.0 | -7.0 | -1.0 | 1,582,000 |
| 99/12 | 812.0 | 829.0 | 658.0 | 715.0 | ー | ー | 1,577,000 |
▶︎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
