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
取引時間外
(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) |
---|---|---|---|---|---|---|---|
5/17 | 2,400.0 | 2,433.5 | 2,302.0 | 2,352.0 | -41.0 | -1.7 | 1,265,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/29 | 2,264.0 | 2,317.0 | 2,250.5 | 2,267.5 | +21.0 | +0.9 | 841,300 |
9/22 | 2,328.5 | 2,340.0 | 2,239.5 | 2,246.5 | -82.5 | -3.5 | 591,300 |
9/15 | 2,366.5 | 2,371.5 | 2,311.5 | 2,329.0 | -35.5 | -1.5 | 875,400 |
9/8 | 2,360.0 | 2,424.0 | 2,349.5 | 2,364.5 | +8.5 | +0.4 | 1,364,900 |
9/1 | 2,296.5 | 2,356.0 | 2,282.0 | 2,356.0 | +60.5 | +2.6 | 1,325,600 |
8/25 | 2,195.0 | 2,300.0 | 2,176.5 | 2,295.5 | +134.5 | +6.2 | 1,360,700 |
8/18 | 2,200.0 | 2,221.5 | 2,151.5 | 2,161.0 | -27.5 | -1.3 | 1,320,600 |
8/10 | 2,026.0 | 2,235.5 | 2,010.5 | 2,188.5 | +169.0 | +8.4 | 1,677,700 |
8/4 | 1,995.0 | 2,041.5 | 1,985.5 | 2,019.5 | +48.5 | +2.5 | 1,553,600 |
7/28 | 1,996.0 | 2,007.0 | 1,961.5 | 1,971.0 | -20.0 | -1.0 | 1,456,100 |
7/21 | 1,966.0 | 2,000.0 | 1,956.0 | 1,991.0 | +18.0 | +0.9 | 937,500 |
7/14 | 1,985.5 | 1,997.5 | 1,965.0 | 1,973.0 | -9.0 | -0.5 | 1,125,000 |
7/7 | 1,991.0 | 2,010.0 | 1,973.0 | 1,982.0 | -7.5 | -0.4 | 1,000,100 |
6/30 | 2,018.0 | 2,018.0 | 1,976.0 | 1,989.5 | -14.5 | -0.7 | 890,900 |
6/23 | 2,043.0 | 2,048.0 | 1,967.5 | 2,004.0 | -27.0 | -1.3 | 1,086,000 |
6/16 | 1,999.0 | 2,050.0 | 1,999.0 | 2,031.0 | +40.0 | +2.0 | 884,600 |
6/9 | 2,035.0 | 2,045.5 | 1,971.5 | 1,991.0 | -4.0 | -0.2 | 909,300 |
6/2 | 2,000.0 | 2,006.0 | 1,918.0 | 1,995.0 | -1.0 | -0.1 | 1,355,600 |
5/26 | 2,024.0 | 2,060.0 | 1,993.0 | 1,996.0 | -31.0 | -1.5 | 797,700 |
5/19 | 2,080.0 | 2,091.0 | 2,011.0 | 2,027.0 | -38.0 | -1.8 | 824,700 |
5/12 | 2,077.0 | 2,131.0 | 2,031.0 | 2,065.0 | -31.0 | -1.5 | 802,000 |
5/2 | 2,113.0 | 2,137.0 | 2,092.0 | 2,096.0 | +1.0 | +0.1 | 329,300 |
4/28 | 2,039.0 | 2,095.0 | 2,036.0 | 2,095.0 | +60.0 | +3.0 | 646,600 |
4/21 | 2,002.0 | 2,052.0 | 1,979.0 | 2,035.0 | +33.0 | +1.7 | 758,100 |
4/14 | 1,925.0 | 2,018.0 | 1,912.0 | 2,002.0 | +88.0 | +4.6 | 1,336,200 |
4/7 | 1,936.0 | 1,948.0 | 1,895.0 | 1,914.0 | -9.0 | -0.5 | 670,700 |
3/31 | 1,893.0 | 1,950.0 | 1,877.0 | 1,923.0 | +53.0 | +2.8 | 951,600 |
3/24 | 1,840.0 | 1,878.0 | 1,828.0 | 1,870.0 | +22.0 | +1.2 | 620,600 |
▶︎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