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
3,492.4
円
(18:05)
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 | 3,475.0 | +180.0 | +5.5 | 9,747,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,618.0 | 2,733.0 | 2,561.0 | 2,673.0 | +50.0 | +1.9 | 4,213,700 |
| 21/09 | 2,499.0 | 2,782.0 | 2,480.0 | 2,623.0 | +138.0 | +5.6 | 4,594,000 |
| 21/08 | 2,521.0 | 2,582.0 | 2,400.0 | 2,485.0 | +7.0 | +0.3 | 2,972,800 |
| 21/07 | 2,643.0 | 2,658.0 | 2,470.0 | 2,478.0 | -165.0 | -6.2 | 3,160,200 |
| 21/06 | 2,758.0 | 2,814.0 | 2,631.0 | 2,643.0 | -114.0 | -4.1 | 4,830,000 |
| 21/05 | 2,830.0 | 2,930.0 | 2,720.0 | 2,757.0 | -58.0 | -2.1 | 3,980,700 |
| 21/04 | 2,964.0 | 3,010.0 | 2,790.0 | 2,815.0 | -138.0 | -4.7 | 2,973,800 |
| 21/03 | 2,993.0 | 3,175.0 | 2,953.0 | 2,953.0 | -4.0 | -0.1 | 4,504,100 |
| 21/02 | 3,040.0 | 3,420.0 | 2,957.0 | 2,957.0 | -103.0 | -3.4 | 3,749,700 |
| 21/01 | 2,953.0 | 3,145.0 | 2,893.0 | 3,060.0 | +113.0 | +3.8 | 2,531,900 |
| 20/12 | 2,793.0 | 2,985.0 | 2,774.0 | 2,947.0 | +151.0 | +5.4 | 3,382,900 |
| 20/11 | 3,270.0 | 3,475.0 | 2,782.0 | 2,796.0 | -504.0 | -15.3 | 4,988,300 |
| 20/10 | 3,305.0 | 3,490.0 | 3,190.0 | 3,300.0 | -10.0 | -0.3 | 3,011,700 |
| 20/09 | 3,085.0 | 3,450.0 | 3,015.0 | 3,310.0 | +200.0 | +6.4 | 2,948,300 |
| 20/08 | 2,829.0 | 3,125.0 | 2,817.0 | 3,110.0 | +302.0 | +10.8 | 5,155,100 |
| 20/07 | 2,776.0 | 2,997.0 | 2,720.0 | 2,808.0 | +36.0 | +1.3 | 5,871,600 |
| 20/06 | 2,897.0 | 2,934.0 | 2,691.0 | 2,772.0 | -119.0 | -4.1 | 7,739,600 |
| 20/05 | 2,508.0 | 2,897.0 | 2,453.0 | 2,891.0 | +377.0 | +15.0 | 8,253,900 |
| 20/04 | 2,600.0 | 2,714.0 | 2,437.0 | 2,514.0 | -94.0 | -3.6 | 8,254,500 |
| 20/03 | 2,455.0 | 2,707.0 | 2,015.0 | 2,608.0 | +103.0 | +4.1 | 12,970,700 |
| 20/02 | 2,821.0 | 2,966.0 | 2,474.0 | 2,505.0 | -343.0 | -12.0 | 6,403,700 |
| 20/01 | 2,900.0 | 3,035.0 | 2,769.0 | 2,848.0 | -88.0 | -3.0 | 5,211,100 |
| 19/12 | 3,120.0 | 3,130.0 | 2,924.0 | 2,936.0 | -139.0 | -4.5 | 4,626,900 |
| 19/11 | 3,235.0 | 3,350.0 | 3,045.0 | 3,075.0 | -185.0 | -5.7 | 6,868,300 |
▶︎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
