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
3,472.3
円
(15:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,535.0 | 3,573.0 | 3,452.0 | 3,475.0 | -46.0 | -1.3 | 1,010,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,450.0 | 3,588.0 | 3,398.0 | 3,521.0 | +96.0 | +2.8 | 2,942,900 |
| 11/15 | 3,140.0 | 3,467.0 | 3,010.0 | 3,425.0 | +240.0 | +7.5 | 4,435,200 |
| 11/8 | 3,211.0 | 3,228.0 | 3,143.0 | 3,185.0 | -8.0 | -0.3 | 886,000 |
| 11/1 | 3,200.0 | 3,311.0 | 3,160.0 | 3,193.0 | +1.0 | +0.0 | 2,165,200 |
| 10/25 | 3,162.0 | 3,252.0 | 3,123.0 | 3,192.0 | +20.0 | +0.6 | 1,814,800 |
| 10/18 | 3,159.0 | 3,210.0 | 3,132.0 | 3,172.0 | +58.0 | +1.9 | 1,195,700 |
| 10/11 | 3,150.0 | 3,182.0 | 3,088.0 | 3,114.0 | -21.0 | -0.7 | 947,700 |
| 10/4 | 3,168.0 | 3,231.0 | 3,077.0 | 3,135.0 | -103.0 | -3.2 | 921,200 |
| 9/27 | 3,290.0 | 3,290.0 | 3,165.0 | 3,238.0 | -47.0 | -1.4 | 1,264,300 |
| 9/20 | 3,285.0 | 3,373.0 | 3,266.0 | 3,285.0 | +23.0 | +0.7 | 1,162,300 |
| 9/13 | 3,251.0 | 3,454.0 | 3,245.0 | 3,262.0 | 0 | 0.0 | 1,558,300 |
| 9/6 | 3,205.0 | 3,350.0 | 3,179.0 | 3,262.0 | +57.0 | +1.8 | 952,400 |
| 8/30 | 3,056.0 | 3,372.0 | 3,042.0 | 3,205.0 | +148.0 | +4.8 | 1,597,300 |
| 8/23 | 3,144.0 | 3,163.0 | 3,018.0 | 3,057.0 | -107.0 | -3.4 | 689,600 |
| 8/16 | 3,067.0 | 3,222.0 | 2,940.5 | 3,164.0 | +347.5 | +12.3 | 2,155,200 |
| 8/9 | 2,716.0 | 2,897.5 | 2,576.5 | 2,816.5 | -84.0 | -2.9 | 1,310,900 |
| 8/2 | 3,081.0 | 3,160.0 | 2,884.5 | 2,900.5 | -177.5 | -5.8 | 955,800 |
| 7/26 | 3,160.0 | 3,211.0 | 3,062.0 | 3,078.0 | -69.0 | -2.2 | 944,800 |
| 7/19 | 3,085.0 | 3,164.0 | 3,023.0 | 3,147.0 | -8.0 | -0.3 | 981,600 |
| 7/12 | 2,848.5 | 3,159.0 | 2,836.5 | 3,155.0 | +329.0 | +11.6 | 2,465,600 |
| 7/5 | 2,810.0 | 2,851.0 | 2,737.0 | 2,826.0 | +15.5 | +0.6 | 1,529,500 |
| 6/28 | 2,871.0 | 2,918.5 | 2,765.5 | 2,810.5 | -100.5 | -3.5 | 1,695,800 |
| 6/21 | 2,752.0 | 2,972.5 | 2,752.0 | 2,911.0 | +151.0 | +5.5 | 2,717,000 |
| 6/14 | 2,520.0 | 2,784.0 | 2,491.5 | 2,760.0 | +235.0 | +9.3 | 1,462,500 |
| 6/7 | 2,478.0 | 2,530.0 | 2,475.5 | 2,525.0 | +53.5 | +2.2 | 796,200 |
| 5/31 | 2,388.0 | 2,473.5 | 2,366.5 | 2,471.5 | +83.5 | +3.5 | 962,600 |
| 5/24 | 2,345.5 | 2,389.0 | 2,313.0 | 2,388.0 | +36.0 | +1.5 | 731,100 |
| 5/17 | 2,400.0 | 2,433.5 | 2,302.0 | 2,352.0 | -41.0 | -1.7 | 1,037,700 |
| 5/10 | 2,326.5 | 2,425.0 | 2,315.0 | 2,393.0 | +23.5 | +1.0 | 1,042,000 |
| 5/2 | 2,340.0 | 2,379.0 | 2,298.0 | 2,369.5 | +67.0 | +2.9 | 563,000 |
▶︎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
