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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,130.0 | 3,310.0 | 3,100.0 | 3,260.0 | +130.0 | +4.2 | 4,481,600 |
| 19/09 | 2,985.0 | 3,290.0 | 2,881.0 | 3,130.0 | +173.0 | +5.9 | 5,046,100 |
| 19/08 | 3,340.0 | 3,355.0 | 2,725.0 | 2,957.0 | -403.0 | -12.0 | 9,489,900 |
| 19/07 | 3,295.0 | 3,400.0 | 3,170.0 | 3,360.0 | +110.0 | +3.4 | 5,988,100 |
| 19/06 | 3,265.0 | 3,310.0 | 2,980.0 | 3,250.0 | -40.0 | -1.2 | 6,812,300 |
| 19/05 | 3,750.0 | 3,870.0 | 3,270.0 | 3,290.0 | -275.0 | -7.7 | 5,948,700 |
| 19/04 | 3,815.0 | 3,885.0 | 3,410.0 | 3,565.0 | -225.0 | -5.9 | 4,288,000 |
| 19/03 | 3,755.0 | 3,845.0 | 3,610.0 | 3,790.0 | +60.0 | +1.6 | 4,769,200 |
| 19/02 | 3,465.0 | 4,015.0 | 3,350.0 | 3,730.0 | +295.0 | +8.6 | 7,647,800 |
| 19/01 | 3,435.0 | 3,650.0 | 3,370.0 | 3,435.0 | -75.0 | -2.1 | 4,283,700 |
| 18/12 | 3,660.0 | 3,930.0 | 3,305.0 | 3,510.0 | -120.0 | -3.3 | 6,221,300 |
| 18/11 | 3,260.0 | 3,830.0 | 3,020.0 | 3,630.0 | +375.0 | +11.5 | 8,989,400 |
| 18/10 | 3,550.0 | 3,605.0 | 3,160.0 | 3,255.0 | -325.0 | -9.1 | 5,699,600 |
| 18/09 | 3,450.0 | 3,640.0 | 3,265.0 | 3,580.0 | +200.0 | +5.9 | 4,440,600 |
| 18/08 | 3,705.0 | 3,720.0 | 3,275.0 | 3,380.0 | -295.0 | -8.0 | 4,785,300 |
| 18/07 | 3,960.0 | 3,970.0 | 3,620.0 | 3,675.0 | -305.0 | -7.7 | 4,567,700 |
| 18/06 | 3,900.0 | 4,140.0 | 3,750.0 | 3,980.0 | +30.0 | +0.8 | 6,868,200 |
| 18/05 | 3,540.0 | 3,970.0 | 3,415.0 | 3,950.0 | +435.0 | +12.4 | 5,293,300 |
| 18/04 | 3,200.0 | 3,530.0 | 3,185.0 | 3,515.0 | +305.0 | +9.5 | 4,066,800 |
| 18/03 | 3,180.0 | 3,315.0 | 3,080.0 | 3,210.0 | +30.0 | +0.9 | 4,192,000 |
| 18/02 | 3,330.0 | 3,385.0 | 3,000.0 | 3,180.0 | -140.0 | -4.2 | 5,391,000 |
| 18/01 | 3,325.0 | 3,410.0 | 3,230.0 | 3,320.0 | +25.0 | +0.8 | 3,978,100 |
| 17/12 | 3,260.0 | 3,465.0 | 3,165.0 | 3,295.0 | +30.0 | +0.9 | 3,504,800 |
| 17/11 | 3,095.0 | 3,295.0 | 2,778.0 | 3,265.0 | +215.0 | +7.1 | 8,953,500 |
| 17/10 | 2,945.0 | 3,110.0 | 2,904.0 | 3,050.0 | +111.0 | +3.8 | 6,447,100 |
| 17/09 | 3,090.0 | 3,110.0 | 2,892.0 | 2,939.0 | -151.0 | -4.9 | 9,570,800 |
| 17/08 | 2,600.0 | 3,110.0 | 2,536.0 | 3,090.0 | +482.0 | +18.5 | 10,127,400 |
| 17/07 | 2,597.0 | 2,656.0 | 2,538.0 | 2,608.0 | +10.0 | +0.4 | 5,175,000 |
| 17/06 | 2,670.0 | 2,785.0 | 2,557.0 | 2,598.0 | -98.0 | -3.6 | 7,348,500 |
| 17/05 | 2,618.0 | 2,730.0 | 2,481.0 | 2,696.0 | +83.0 | +3.2 | 10,148,400 |
▶︎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
