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) | 1,823 (24/05/30) |
年初来高値 | 年初来安値 |
---|---|
2,025 (24/01/31) | 1,823 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/28 | 1,868 | 1,868 | 1,851 | 1,858 | -10 | -0.5 | 48,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/15 | 1,976 | 1,981 | 1,958 | 1,972 | -7 | -0.4 | 31,700 |
11/14 | 1,978 | 1,988 | 1,969 | 1,979 | +6 | +0.3 | 35,200 |
11/13 | 1,968 | 1,984 | 1,960 | 1,973 | +4 | +0.2 | 25,600 |
11/10 | 1,947 | 1,969 | 1,941 | 1,969 | +22 | +1.1 | 24,400 |
11/9 | 1,968 | 1,968 | 1,938 | 1,947 | -11 | -0.6 | 51,400 |
11/8 | 1,967 | 1,974 | 1,950 | 1,958 | -9 | -0.5 | 47,700 |
11/7 | 1,960 | 1,975 | 1,960 | 1,967 | +5 | +0.3 | 40,500 |
11/6 | 1,975 | 1,980 | 1,962 | 1,962 | -7 | -0.4 | 52,200 |
11/2 | 1,975 | 1,980 | 1,956 | 1,969 | -7 | -0.4 | 32,300 |
11/1 | 1,963 | 1,987 | 1,955 | 1,976 | +28 | +1.4 | 69,700 |
10/31 | 1,910 | 1,949 | 1,910 | 1,948 | +36 | +1.9 | 50,000 |
10/30 | 1,930 | 1,931 | 1,908 | 1,912 | -20 | -1.0 | 34,200 |
10/27 | 1,918 | 1,932 | 1,909 | 1,932 | +21 | +1.1 | 43,700 |
10/26 | 1,919 | 1,929 | 1,900 | 1,911 | +7 | +0.4 | 25,600 |
10/25 | 1,923 | 1,923 | 1,900 | 1,904 | -6 | -0.3 | 36,000 |
10/24 | 1,919 | 1,919 | 1,893 | 1,910 | +11 | +0.6 | 46,100 |
10/23 | 1,893 | 1,907 | 1,890 | 1,899 | +6 | +0.3 | 23,000 |
10/20 | 1,904 | 1,908 | 1,890 | 1,893 | -11 | -0.6 | 19,500 |
10/19 | 1,888 | 1,909 | 1,888 | 1,904 | +16 | +0.9 | 28,600 |
10/18 | 1,903 | 1,905 | 1,879 | 1,888 | -2 | -0.1 | 41,900 |
10/17 | 1,900 | 1,906 | 1,888 | 1,890 | -4 | -0.2 | 25,900 |
10/16 | 1,901 | 1,915 | 1,885 | 1,894 | -13 | -0.7 | 47,600 |
10/13 | 1,915 | 1,916 | 1,902 | 1,907 | -14 | -0.7 | 42,100 |
10/12 | 1,930 | 1,930 | 1,913 | 1,921 | -11 | -0.6 | 31,700 |
10/11 | 1,958 | 1,958 | 1,930 | 1,932 | -24 | -1.2 | 33,300 |
10/10 | 1,952 | 1,959 | 1,945 | 1,956 | +6 | +0.3 | 39,600 |
10/6 | 1,934 | 1,963 | 1,934 | 1,950 | +16 | +0.8 | 45,400 |
10/5 | 1,911 | 1,937 | 1,911 | 1,934 | +23 | +1.2 | 32,800 |
10/4 | 1,911 | 1,922 | 1,904 | 1,911 | -8 | -0.4 | 41,700 |
10/3 | 1,926 | 1,932 | 1,907 | 1,919 | +5 | +0.3 | 37,900 |
▶︎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