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
3,517.4
円
(11:14)
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 | 3,524.0 | +229.0 | +7.0 | 9,545,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,348.0 | 1,373.0 | 1,208.0 | 1,218.0 | -150.0 | -11.0 | 5,551,100 |
| 04/09 | 1,271.0 | 1,402.0 | 1,242.0 | 1,368.0 | +98.0 | +7.7 | 7,376,400 |
| 04/08 | 1,338.0 | 1,339.0 | 1,160.0 | 1,270.0 | -48.0 | -3.6 | 3,993,900 |
| 04/07 | 1,392.0 | 1,395.0 | 1,270.0 | 1,318.0 | -72.0 | -5.2 | 3,184,900 |
| 04/06 | 1,275.0 | 1,400.0 | 1,250.0 | 1,390.0 | +101.0 | +7.8 | 5,188,900 |
| 04/05 | 1,280.0 | 1,298.0 | 1,140.0 | 1,289.0 | +9.0 | +0.7 | 4,732,700 |
| 04/04 | 1,143.0 | 1,482.0 | 1,124.0 | 1,280.0 | +141.0 | +12.4 | 12,932,800 |
| 04/03 | 1,000.0 | 1,141.0 | 999.0 | 1,139.0 | +141.0 | +14.1 | 6,146,200 |
| 04/02 | 952.0 | 1,000.0 | 947.0 | 998.0 | +52.0 | +5.5 | 3,728,500 |
| 04/01 | 1,000.0 | 1,018.0 | 945.0 | 946.0 | -49.0 | -4.9 | 3,740,500 |
| 03/12 | 958.0 | 1,008.0 | 932.0 | 995.0 | +37.0 | +3.9 | 4,409,500 |
| 03/11 | 953.0 | 975.0 | 924.0 | 958.0 | +12.0 | +1.3 | 2,410,000 |
| 03/10 | 988.0 | 1,050.0 | 935.0 | 946.0 | -48.0 | -4.8 | 3,308,100 |
| 03/09 | 941.0 | 1,065.0 | 941.0 | 994.0 | +54.0 | +5.7 | 6,567,100 |
| 03/08 | 930.0 | 975.0 | 928.0 | 940.0 | +10.0 | +1.1 | 4,086,900 |
| 03/07 | 942.0 | 950.0 | 920.0 | 930.0 | -8.0 | -0.9 | 3,445,500 |
| 03/06 | 980.0 | 1,009.0 | 930.0 | 938.0 | -32.0 | -3.3 | 4,099,600 |
| 03/05 | 980.0 | 1,059.0 | 960.0 | 970.0 | +4.0 | +0.4 | 3,473,200 |
| 03/04 | 950.0 | 980.0 | 907.0 | 966.0 | +20.0 | +2.1 | 3,353,000 |
| 03/03 | 950.0 | 1,010.0 | 946.0 | 946.0 | -11.0 | -1.2 | 2,057,000 |
| 03/02 | 998.0 | 1,045.0 | 953.0 | 957.0 | -31.0 | -3.1 | 3,070,900 |
| 03/01 | 1,075.0 | 1,107.0 | 955.0 | 988.0 | -72.0 | -6.8 | 2,955,900 |
| 02/12 | 1,050.0 | 1,098.0 | 1,017.0 | 1,060.0 | +30.0 | +2.9 | 2,841,300 |
| 02/11 | 1,096.0 | 1,130.0 | 930.0 | 1,030.0 | -65.0 | -5.9 | 3,061,200 |
| 02/10 | 1,198.0 | 1,245.0 | 1,065.0 | 1,095.0 | -104.0 | -8.7 | 3,407,100 |
| 02/09 | 1,153.0 | 1,214.0 | 1,110.0 | 1,199.0 | +60.0 | +5.3 | 2,824,700 |
| 02/08 | 1,088.0 | 1,183.0 | 1,068.0 | 1,139.0 | +52.0 | +4.8 | 4,146,100 |
| 02/07 | 1,199.0 | 1,223.0 | 1,047.0 | 1,087.0 | -112.0 | -9.3 | 3,929,100 |
| 02/06 | 1,136.0 | 1,199.0 | 1,109.0 | 1,199.0 | +63.0 | +5.6 | 2,793,000 |
| 02/05 | 1,047.0 | 1,208.0 | 1,021.0 | 1,136.0 | +100.0 | +9.7 | 4,474,000 |
▶︎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
