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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,430.0 | 3,588.0 | 2,226.0 | 3,475.0 | +1,047.5 | +43.2 | 66,025,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,050.0 | 2,469.5 | 1,828.0 | 2,427.5 | +389.5 | +19.1 | 49,589,800 |
| 2022 | 2,353.0 | 2,445.0 | 1,746.0 | 2,038.0 | -282.0 | -12.2 | 55,848,500 |
| 2021 | 2,953.0 | 3,420.0 | 2,218.0 | 2,320.0 | -627.0 | -21.3 | 46,203,800 |
| 2020 | 2,900.0 | 3,490.0 | 2,015.0 | 2,947.0 | +11.0 | +0.4 | 74,191,400 |
| 2019 | 3,435.0 | 4,015.0 | 2,725.0 | 2,936.0 | -574.0 | -16.4 | 70,250,600 |
| 2018 | 3,325.0 | 4,140.0 | 3,000.0 | 3,510.0 | +215.0 | +6.5 | 64,493,300 |
| 2017 | 2,300.0 | 3,465.0 | 2,218.0 | 3,295.0 | +999.0 | +43.5 | 91,775,300 |
| 2016 | 1,956.0 | 2,314.0 | 1,685.0 | 2,296.0 | +324.0 | +16.4 | 93,526,500 |
| 2015 | 1,532.0 | 2,249.0 | 1,413.0 | 1,972.0 | +434.0 | +28.2 | 116,159,000 |
| 2014 | 1,581.0 | 1,943.0 | 1,199.0 | 1,538.0 | -29.0 | -1.9 | 113,638,000 |
| 2013 | 1,257.0 | 1,813.0 | 1,183.0 | 1,567.0 | +318.0 | +25.5 | 76,754,700 |
| 2012 | 1,110.0 | 1,269.0 | 972.0 | 1,249.0 | +148.0 | +13.4 | 52,297,000 |
| 2011 | 1,199.0 | 1,336.0 | 964.0 | 1,101.0 | -86.0 | -7.3 | 63,604,600 |
| 2010 | 1,346.0 | 1,426.0 | 1,029.0 | 1,187.0 | -173.0 | -12.7 | 80,678,700 |
| 2009 | 1,270.0 | 1,486.0 | 962.0 | 1,360.0 | +90.0 | +7.1 | 100,674,300 |
| 2008 | 880.0 | 1,321.0 | 740.0 | 1,270.0 | +371.0 | +41.3 | 91,153,600 |
| 2007 | 1,031.0 | 1,069.0 | 782.0 | 899.0 | -131.0 | -12.7 | 70,151,700 |
| 2006 | 1,136.0 | 1,239.0 | 934.0 | 1,030.0 | -66.0 | -6.0 | 78,377,000 |
| 2005 | 1,263.0 | 1,396.0 | 1,021.0 | 1,096.0 | -167.0 | -13.2 | 68,324,600 |
| 2004 | 1,000.0 | 1,482.0 | 945.0 | 1,263.0 | +268.0 | +26.9 | 63,164,600 |
| 2003 | 1,075.0 | 1,107.0 | 907.0 | 995.0 | -65.0 | -6.1 | 43,236,700 |
| 2002 | 1,289.0 | 1,311.0 | 930.0 | 1,060.0 | -231.0 | -17.9 | 37,229,500 |
| 2001 | 1,008.0 | 1,335.0 | 801.0 | 1,291.0 | +291.0 | +29.1 | 42,127,000 |
| 2000 | 705.0 | 1,220.0 | 651.0 | 1,000.0 | +285.0 | +39.9 | 38,357,000 |
| 1999 | 698.0 | 1,018.0 | 653.0 | 715.0 | +21.0 | +3.0 | 22,587,000 |
| 1998 | 429.0 | 695.0 | 383.0 | 694.0 | +265.0 | +61.8 | 14,156,000 |
| 1997 | 826.0 | 860.0 | 370.0 | 429.0 | -397.0 | -48.1 | 17,529,000 |
| 1996 | 740.0 | 997.0 | 731.0 | 826.0 | +96.0 | +13.2 | 35,358,000 |
| 1995 | 874.0 | 899.0 | 592.0 | 730.0 | -135.0 | -15.6 | 16,243,000 |
| 1994 | 860.0 | 1,080.0 | 830.0 | 865.0 | 0 | 0.0 | 24,519,000 |
▶︎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
