！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,635.0 (24/03/25) | 1,918.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635.0 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,340.0 | 2,379.0 | 2,298.0 | 2,369.5 | +67.0 | +2.9 | 711,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,295.0 | 2,341.0 | 2,254.0 | 2,302.5 | +34.5 | +1.5 | 882,900 |
| 4/19 | 2,356.0 | 2,378.5 | 2,226.0 | 2,268.0 | -94.0 | -4.0 | 768,400 |
| 4/12 | 2,367.0 | 2,387.5 | 2,346.5 | 2,362.0 | -3.0 | -0.1 | 508,400 |
| 4/5 | 2,422.0 | 2,423.0 | 2,313.5 | 2,365.0 | -25.5 | -1.1 | 1,145,800 |
| 3/29 | 2,525.0 | 2,635.0 | 2,361.5 | 2,390.5 | -105.0 | -4.2 | 2,907,400 |
| 3/22 | 2,460.0 | 2,497.0 | 2,439.0 | 2,495.5 | +35.5 | +1.4 | 684,600 |
| 3/15 | 2,352.0 | 2,464.0 | 2,321.5 | 2,460.0 | +107.0 | +4.6 | 1,233,000 |
| 3/8 | 2,478.0 | 2,478.0 | 2,320.5 | 2,353.0 | -132.5 | -5.3 | 1,197,500 |
| 3/1 | 2,427.5 | 2,519.5 | 2,400.5 | 2,485.5 | +67.5 | +2.8 | 1,101,500 |
| 2/22 | 2,398.0 | 2,421.0 | 2,350.0 | 2,418.0 | +14.5 | +0.6 | 670,000 |
| 2/16 | 2,418.5 | 2,439.5 | 2,365.0 | 2,403.5 | +6.0 | +0.3 | 869,000 |
| 2/9 | 2,357.0 | 2,409.0 | 2,320.5 | 2,397.5 | +39.0 | +1.7 | 1,552,900 |
| 2/2 | 2,314.0 | 2,434.0 | 2,299.5 | 2,358.5 | +69.5 | +3.0 | 1,837,700 |
| 1/26 | 2,460.0 | 2,504.0 | 2,240.0 | 2,289.0 | -164.0 | -6.7 | 4,011,100 |
| 1/19 | 2,482.0 | 2,509.0 | 2,442.0 | 2,453.0 | -29.5 | -1.2 | 686,700 |
| 1/12 | 2,483.0 | 2,520.0 | 2,468.5 | 2,482.5 | +2.0 | +0.1 | 649,300 |
| 1/5 | 2,430.0 | 2,491.0 | 2,411.5 | 2,480.5 | +53.0 | +2.2 | 424,700 |
| 12/29 | 2,318.0 | 2,431.5 | 2,279.0 | 2,427.5 | +142.5 | +6.2 | 891,600 |
| 12/22 | 2,355.0 | 2,355.0 | 2,271.0 | 2,285.0 | -74.5 | -3.2 | 980,100 |
| 12/15 | 2,368.0 | 2,469.5 | 2,328.5 | 2,359.5 | +13.5 | +0.6 | 1,431,900 |
| 12/8 | 2,363.0 | 2,423.0 | 2,335.0 | 2,346.0 | -9.0 | -0.4 | 1,046,000 |
| 12/1 | 2,420.0 | 2,420.0 | 2,314.0 | 2,355.0 | -60.0 | -2.5 | 894,800 |
| 11/24 | 2,450.0 | 2,451.0 | 2,372.5 | 2,415.0 | -48.0 | -2.0 | 668,000 |
| 11/17 | 2,425.5 | 2,464.5 | 2,364.0 | 2,463.0 | +38.5 | +1.6 | 971,000 |
| 11/10 | 2,423.0 | 2,432.0 | 2,264.0 | 2,424.5 | +36.0 | +1.5 | 2,082,400 |
| 11/2 | 2,297.5 | 2,432.5 | 2,285.0 | 2,388.5 | +62.5 | +2.7 | 1,369,400 |
| 10/27 | 2,247.5 | 2,331.0 | 2,205.0 | 2,326.0 | +93.0 | +4.2 | 824,100 |
| 10/20 | 2,203.5 | 2,249.0 | 2,165.5 | 2,233.0 | +14.0 | +0.6 | 596,100 |
| 10/13 | 2,320.0 | 2,325.0 | 2,208.0 | 2,219.0 | -78.0 | -3.4 | 558,900 |
| 10/6 | 2,265.0 | 2,327.0 | 2,161.0 | 2,297.0 | +29.5 | +1.3 | 1,268,600 |
▶︎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