！決算発表予定日 2024/05/13
2908東証P貸借
業種 食料品
フジッコ 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 |
|---|---|
| 2,025 (24/01/31) | 1,850 (23/07/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/01/31) | 1,881 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,895 | 1,898 | 1,881 | 1,891 | -4 | -0.2 | 56,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,899 | 1,901 | 1,895 | 1,895 | +6 | +0.3 | 32,800 |
| 4/17 | 1,897 | 1,899 | 1,881 | 1,889 | -9 | -0.5 | 54,300 |
| 4/16 | 1,906 | 1,907 | 1,895 | 1,898 | -12 | -0.6 | 52,900 |
| 4/15 | 1,908 | 1,910 | 1,904 | 1,910 | -1 | -0.1 | 28,600 |
| 4/12 | 1,911 | 1,912 | 1,907 | 1,911 | 0 | 0.0 | 38,600 |
| 4/11 | 1,910 | 1,912 | 1,901 | 1,911 | 0 | 0.0 | 51,500 |
| 4/10 | 1,912 | 1,922 | 1,911 | 1,911 | -8 | -0.4 | 34,100 |
| 4/9 | 1,915 | 1,924 | 1,912 | 1,919 | +1 | +0.1 | 33,800 |
| 4/8 | 1,916 | 1,920 | 1,913 | 1,918 | +4 | +0.2 | 36,800 |
| 4/5 | 1,905 | 1,915 | 1,903 | 1,914 | +13 | +0.7 | 42,200 |
| 4/4 | 1,901 | 1,907 | 1,892 | 1,901 | -2 | -0.1 | 41,300 |
| 4/3 | 1,890 | 1,905 | 1,890 | 1,903 | +12 | +0.6 | 43,700 |
| 4/2 | 1,910 | 1,910 | 1,891 | 1,891 | -20 | -1.1 | 74,900 |
| 4/1 | 1,917 | 1,925 | 1,911 | 1,911 | -6 | -0.3 | 37,600 |
| 3/29 | 1,909 | 1,921 | 1,903 | 1,917 | +19 | +1.0 | 44,200 |
| 3/28 | 1,925 | 1,925 | 1,895 | 1,898 | -56 | -2.9 | 118,900 |
| 3/27 | 1,956 | 1,959 | 1,951 | 1,954 | +8 | +0.4 | 133,700 |
| 3/26 | 1,952 | 1,955 | 1,937 | 1,946 | -10 | -0.5 | 116,200 |
| 3/25 | 1,961 | 1,965 | 1,952 | 1,956 | -9 | -0.5 | 105,500 |
| 3/22 | 1,957 | 1,965 | 1,952 | 1,965 | +5 | +0.3 | 58,300 |
| 3/21 | 1,955 | 1,964 | 1,950 | 1,960 | +18 | +0.9 | 86,100 |
| 3/19 | 1,938 | 1,950 | 1,935 | 1,942 | +5 | +0.3 | 59,700 |
| 3/18 | 1,950 | 1,950 | 1,935 | 1,937 | -6 | -0.3 | 63,500 |
| 3/15 | 1,929 | 1,943 | 1,919 | 1,943 | +13 | +0.7 | 193,000 |
| 3/14 | 1,923 | 1,930 | 1,913 | 1,930 | +16 | +0.8 | 42,100 |
| 3/13 | 1,922 | 1,926 | 1,912 | 1,914 | -7 | -0.4 | 51,500 |
| 3/12 | 1,928 | 1,928 | 1,904 | 1,921 | -4 | -0.2 | 64,400 |
| 3/11 | 1,925 | 1,930 | 1,915 | 1,925 | +4 | +0.2 | 81,900 |
| 3/8 | 1,920 | 1,930 | 1,912 | 1,921 | -7 | -0.4 | 74,200 |
| 3/7 | 1,925 | 1,930 | 1,920 | 1,928 | +5 | +0.3 | 43,400 |
▶︎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