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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,176.0 | 1,176.0 | 1,078.0 | 1,088.0 | -89.0 | -7.6 | 6,437,700 |
| 12/03 | 1,133.0 | 1,187.0 | 1,119.0 | 1,177.0 | +60.0 | +5.4 | 4,521,600 |
| 12/02 | 1,075.0 | 1,138.0 | 1,063.0 | 1,117.0 | +48.0 | +4.5 | 3,992,100 |
| 12/01 | 1,110.0 | 1,119.0 | 1,044.0 | 1,069.0 | -32.0 | -2.9 | 2,939,600 |
| 11/12 | 1,105.0 | 1,135.0 | 1,074.0 | 1,101.0 | 0 | 0.0 | 3,087,500 |
| 11/11 | 1,118.0 | 1,127.0 | 1,062.0 | 1,101.0 | -18.0 | -1.6 | 4,442,300 |
| 11/10 | 1,267.0 | 1,336.0 | 1,087.0 | 1,119.0 | -163.0 | -12.7 | 6,349,700 |
| 11/09 | 1,226.0 | 1,314.0 | 1,195.0 | 1,282.0 | +60.0 | +4.9 | 5,156,700 |
| 11/08 | 1,168.0 | 1,246.0 | 1,126.0 | 1,222.0 | +46.0 | +3.9 | 5,561,700 |
| 11/07 | 1,256.0 | 1,279.0 | 1,176.0 | 1,176.0 | -61.0 | -4.9 | 3,649,900 |
| 11/06 | 1,199.0 | 1,248.0 | 1,157.0 | 1,237.0 | +51.0 | +4.3 | 5,239,600 |
| 11/05 | 1,143.0 | 1,199.0 | 1,116.0 | 1,186.0 | +62.0 | +5.5 | 4,504,300 |
| 11/04 | 1,090.0 | 1,127.0 | 1,041.0 | 1,124.0 | +34.0 | +3.1 | 4,976,900 |
| 11/03 | 1,168.0 | 1,223.0 | 964.0 | 1,090.0 | -75.0 | -6.4 | 6,430,200 |
| 11/02 | 1,200.0 | 1,245.0 | 1,143.0 | 1,165.0 | -24.0 | -2.0 | 6,848,300 |
| 11/01 | 1,199.0 | 1,210.0 | 1,120.0 | 1,189.0 | +2.0 | +0.2 | 7,357,500 |
| 10/12 | 1,134.0 | 1,198.0 | 1,116.0 | 1,187.0 | +51.0 | +4.5 | 5,752,100 |
| 10/11 | 1,160.0 | 1,206.0 | 1,029.0 | 1,136.0 | -21.0 | -1.8 | 9,365,700 |
| 10/10 | 1,251.0 | 1,251.0 | 1,121.0 | 1,157.0 | -95.0 | -7.6 | 4,348,000 |
| 10/09 | 1,282.0 | 1,292.0 | 1,232.0 | 1,252.0 | -44.0 | -3.4 | 4,166,900 |
| 10/08 | 1,265.0 | 1,339.0 | 1,217.0 | 1,296.0 | +20.0 | +1.6 | 5,359,500 |
| 10/07 | 1,294.0 | 1,342.0 | 1,266.0 | 1,276.0 | -34.0 | -2.6 | 5,359,400 |
| 10/06 | 1,226.0 | 1,381.0 | 1,213.0 | 1,310.0 | +70.0 | +5.7 | 7,007,000 |
| 10/05 | 1,282.0 | 1,306.0 | 1,192.0 | 1,240.0 | -68.0 | -5.2 | 8,749,700 |
| 10/04 | 1,331.0 | 1,339.0 | 1,284.0 | 1,308.0 | -13.0 | -1.0 | 8,664,900 |
| 10/03 | 1,378.0 | 1,420.0 | 1,307.0 | 1,321.0 | -64.0 | -4.6 | 6,592,400 |
| 10/02 | 1,293.0 | 1,426.0 | 1,254.0 | 1,385.0 | +93.0 | +7.2 | 9,003,400 |
| 10/01 | 1,346.0 | 1,366.0 | 1,282.0 | 1,292.0 | -68.0 | -5.0 | 6,309,700 |
| 09/12 | 1,469.0 | 1,486.0 | 1,312.0 | 1,360.0 | -98.0 | -6.7 | 7,580,400 |
| 09/11 | 1,374.0 | 1,467.0 | 1,335.0 | 1,458.0 | +89.0 | +6.5 | 8,534,400 |
▶︎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
