！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
1,913.2
円
(22:27)
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) | 1,878 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,901 | 1,901 | 1,897 | 1,900 | +2 | +0.1 | 13,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,926 | 1,929 | 1,921 | 1,923 | -3 | -0.2 | 52,400 |
| 3/5 | 1,930 | 1,935 | 1,918 | 1,926 | -5 | -0.3 | 46,400 |
| 3/4 | 1,950 | 1,950 | 1,928 | 1,931 | -15 | -0.8 | 66,000 |
| 3/1 | 1,957 | 1,957 | 1,943 | 1,946 | -9 | -0.5 | 37,300 |
| 2/29 | 1,957 | 1,965 | 1,953 | 1,955 | +5 | +0.3 | 51,600 |
| 2/28 | 1,948 | 1,957 | 1,945 | 1,950 | 0 | 0.0 | 32,200 |
| 2/27 | 1,950 | 1,957 | 1,943 | 1,950 | 0 | 0.0 | 39,200 |
| 2/26 | 1,960 | 1,960 | 1,945 | 1,950 | 0 | 0.0 | 29,700 |
| 2/22 | 1,947 | 1,950 | 1,940 | 1,950 | +3 | +0.2 | 25,400 |
| 2/21 | 1,943 | 1,948 | 1,939 | 1,947 | +4 | +0.2 | 37,600 |
| 2/20 | 1,947 | 1,952 | 1,942 | 1,943 | -2 | -0.1 | 38,300 |
| 2/19 | 1,941 | 1,945 | 1,934 | 1,945 | +16 | +0.8 | 26,900 |
| 2/16 | 1,930 | 1,933 | 1,914 | 1,929 | +17 | +0.9 | 40,400 |
| 2/15 | 1,933 | 1,933 | 1,911 | 1,912 | -21 | -1.1 | 53,200 |
| 2/14 | 1,951 | 1,954 | 1,929 | 1,933 | -26 | -1.3 | 67,200 |
| 2/13 | 1,958 | 1,963 | 1,947 | 1,959 | +1 | +0.1 | 56,600 |
| 2/9 | 1,961 | 1,961 | 1,951 | 1,958 | -3 | -0.2 | 40,700 |
| 2/8 | 1,966 | 1,966 | 1,947 | 1,961 | -5 | -0.3 | 53,800 |
| 2/7 | 1,970 | 1,975 | 1,962 | 1,966 | -4 | -0.2 | 41,700 |
| 2/6 | 1,983 | 1,985 | 1,970 | 1,970 | -15 | -0.8 | 46,600 |
| 2/5 | 2,000 | 2,009 | 1,985 | 1,985 | -15 | -0.8 | 43,900 |
| 2/2 | 2,010 | 2,014 | 1,998 | 2,000 | +10 | +0.5 | 33,100 |
▶︎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