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
3,488.1
円
(09:06)
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 | 3,487.0 | +192.0 | +5.8 | 9,488,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 987.0 | 1,012.0 | 970.0 | 982.0 | -7.0 | -0.7 | 6,157,400 |
| 07/03 | 1,037.0 | 1,043.0 | 984.0 | 989.0 | -55.0 | -5.3 | 8,125,900 |
| 07/02 | 1,040.0 | 1,069.0 | 1,007.0 | 1,044.0 | +4.0 | +0.4 | 6,231,200 |
| 07/01 | 1,031.0 | 1,067.0 | 1,020.0 | 1,040.0 | +10.0 | +1.0 | 3,532,200 |
| 06/12 | 970.0 | 1,042.0 | 955.0 | 1,030.0 | +62.0 | +6.4 | 5,127,000 |
| 06/11 | 1,067.0 | 1,080.0 | 934.0 | 968.0 | -89.0 | -8.4 | 8,596,600 |
| 06/10 | 1,068.0 | 1,105.0 | 1,046.0 | 1,057.0 | -12.0 | -1.1 | 5,265,700 |
| 06/09 | 1,081.0 | 1,120.0 | 1,020.0 | 1,069.0 | -12.0 | -1.1 | 4,272,800 |
| 06/08 | 1,074.0 | 1,128.0 | 1,026.0 | 1,081.0 | +15.0 | +1.4 | 5,126,200 |
| 06/07 | 1,099.0 | 1,107.0 | 1,020.0 | 1,066.0 | -30.0 | -2.7 | 5,315,700 |
| 06/06 | 1,158.0 | 1,178.0 | 1,065.0 | 1,096.0 | -61.0 | -5.3 | 6,195,100 |
| 06/05 | 1,220.0 | 1,237.0 | 1,141.0 | 1,157.0 | -68.0 | -5.6 | 9,196,900 |
| 06/04 | 1,090.0 | 1,239.0 | 1,084.0 | 1,225.0 | +134.0 | +12.3 | 10,026,100 |
| 06/03 | 1,098.0 | 1,145.0 | 1,074.0 | 1,091.0 | -7.0 | -0.6 | 5,016,700 |
| 06/02 | 1,120.0 | 1,140.0 | 1,049.0 | 1,098.0 | -18.0 | -1.6 | 5,430,400 |
| 06/01 | 1,136.0 | 1,161.0 | 1,038.0 | 1,116.0 | +20.0 | +1.8 | 8,807,800 |
| 05/12 | 1,065.0 | 1,189.0 | 1,065.0 | 1,096.0 | +30.0 | +2.8 | 9,509,600 |
| 05/11 | 1,049.0 | 1,084.0 | 1,040.0 | 1,066.0 | +18.0 | +1.7 | 7,538,500 |
| 05/10 | 1,090.0 | 1,105.0 | 1,040.0 | 1,048.0 | -47.0 | -4.3 | 5,848,500 |
| 05/09 | 1,067.0 | 1,129.0 | 1,064.0 | 1,095.0 | +31.0 | +2.9 | 4,966,400 |
| 05/08 | 1,110.0 | 1,113.0 | 1,021.0 | 1,064.0 | -48.0 | -4.3 | 6,177,700 |
| 05/07 | 1,139.0 | 1,150.0 | 1,103.0 | 1,112.0 | -28.0 | -2.5 | 3,749,100 |
| 05/06 | 1,103.0 | 1,155.0 | 1,076.0 | 1,140.0 | +7.0 | +0.6 | 8,112,300 |
| 05/05 | 1,218.0 | 1,227.0 | 1,100.0 | 1,133.0 | -65.0 | -5.4 | 5,374,700 |
| 05/04 | 1,253.0 | 1,275.0 | 1,171.0 | 1,198.0 | -55.0 | -4.4 | 4,074,200 |
| 05/03 | 1,280.0 | 1,319.0 | 1,230.0 | 1,253.0 | -26.0 | -2.0 | 5,385,100 |
| 05/02 | 1,343.0 | 1,396.0 | 1,275.0 | 1,279.0 | -61.0 | -4.6 | 4,238,400 |
| 05/01 | 1,263.0 | 1,362.0 | 1,255.0 | 1,340.0 | +77.0 | +6.1 | 3,350,100 |
| 04/12 | 1,209.0 | 1,283.0 | 1,175.0 | 1,263.0 | +50.0 | +4.1 | 3,614,600 |
| 04/11 | 1,198.0 | 1,282.0 | 1,193.0 | 1,213.0 | -5.0 | -0.4 | 2,974,100 |
▶︎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
