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 |
|---|---|
| 2,025 (24/01/31) | 1,674 (24/08/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/01/31) | 1,674 (24/08/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,720 | 1,720 | 1,700 | 1,700 | -6 | -0.4 | 31,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,703 | 1,703 | 1,677 | 1,682 | -22 | -1.3 | 142,700 |
| 8/23 | 1,687 | 1,708 | 1,686 | 1,704 | +16 | +1.0 | 110,900 |
| 8/22 | 1,680 | 1,688 | 1,676 | 1,688 | +8 | +0.5 | 103,200 |
| 8/21 | 1,691 | 1,692 | 1,676 | 1,680 | -16 | -0.9 | 136,700 |
| 8/20 | 1,686 | 1,697 | 1,685 | 1,696 | +10 | +0.6 | 68,000 |
| 8/19 | 1,695 | 1,696 | 1,685 | 1,686 | -13 | -0.8 | 109,900 |
| 8/16 | 1,700 | 1,701 | 1,680 | 1,699 | -17 | -1.0 | 204,400 |
| 8/15 | 1,718 | 1,718 | 1,698 | 1,716 | -4 | -0.2 | 64,200 |
| 8/14 | 1,710 | 1,726 | 1,707 | 1,720 | +25 | +1.5 | 76,200 |
| 8/13 | 1,725 | 1,728 | 1,676 | 1,695 | -53 | -3.0 | 249,300 |
| 8/9 | 1,765 | 1,765 | 1,738 | 1,748 | +8 | +0.5 | 66,500 |
| 8/8 | 1,753 | 1,775 | 1,740 | 1,740 | -25 | -1.4 | 57,300 |
| 8/7 | 1,770 | 1,797 | 1,762 | 1,765 | -15 | -0.8 | 49,800 |
| 8/6 | 1,782 | 1,799 | 1,751 | 1,780 | +78 | +4.6 | 71,200 |
| 8/5 | 1,790 | 1,793 | 1,702 | 1,702 | -93 | -5.2 | 144,200 |
| 8/2 | 1,812 | 1,813 | 1,795 | 1,795 | -23 | -1.3 | 132,500 |
| 8/1 | 1,847 | 1,850 | 1,817 | 1,818 | -40 | -2.2 | 99,800 |
| 7/31 | 1,839 | 1,859 | 1,838 | 1,858 | +19 | +1.0 | 37,400 |
| 7/30 | 1,838 | 1,843 | 1,838 | 1,839 | -2 | -0.1 | 22,700 |
| 7/29 | 1,838 | 1,845 | 1,835 | 1,841 | +5 | +0.3 | 49,900 |
| 7/26 | 1,845 | 1,846 | 1,835 | 1,836 | -6 | -0.3 | 44,100 |
| 7/25 | 1,844 | 1,853 | 1,842 | 1,842 | -2 | -0.1 | 43,100 |
| 7/24 | 1,854 | 1,858 | 1,842 | 1,844 | -13 | -0.7 | 35,300 |
| 7/23 | 1,850 | 1,857 | 1,848 | 1,857 | +9 | +0.5 | 30,300 |
| 7/22 | 1,861 | 1,862 | 1,843 | 1,848 | -8 | -0.4 | 59,500 |
| 7/19 | 1,871 | 1,871 | 1,852 | 1,856 | -10 | -0.5 | 34,700 |
| 7/18 | 1,860 | 1,873 | 1,860 | 1,866 | +4 | +0.2 | 26,600 |
| 7/17 | 1,860 | 1,867 | 1,855 | 1,862 | +3 | +0.2 | 35,800 |
| 7/16 | 1,866 | 1,869 | 1,857 | 1,859 | -7 | -0.4 | 34,500 |
| 7/12 | 1,863 | 1,870 | 1,860 | 1,866 | +3 | +0.2 | 31,900 |
▶︎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
