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) |
---|---|---|---|---|---|---|---|
7/1 | 1,865 | 1,865 | 1,850 | 1,850 | -8 | -0.4 | 43,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/3 | 1,926 | 1,932 | 1,907 | 1,919 | +5 | +0.3 | 37,900 |
10/2 | 1,928 | 1,942 | 1,912 | 1,914 | -14 | -0.7 | 70,100 |
9/29 | 1,948 | 1,948 | 1,922 | 1,928 | -3 | -0.2 | 36,400 |
9/28 | 1,923 | 1,944 | 1,923 | 1,931 | -39 | -2.0 | 38,300 |
9/27 | 1,956 | 1,970 | 1,945 | 1,970 | +14 | +0.7 | 38,000 |
9/26 | 1,949 | 1,960 | 1,941 | 1,956 | +7 | +0.4 | 30,100 |
9/25 | 1,936 | 1,950 | 1,928 | 1,949 | +12 | +0.6 | 31,700 |
9/22 | 1,943 | 1,944 | 1,933 | 1,937 | -9 | -0.5 | 60,200 |
9/21 | 1,952 | 1,959 | 1,946 | 1,946 | -6 | -0.3 | 29,700 |
9/20 | 1,960 | 1,962 | 1,951 | 1,952 | -8 | -0.4 | 38,600 |
9/19 | 1,947 | 1,960 | 1,943 | 1,960 | +6 | +0.3 | 34,500 |
9/15 | 1,950 | 1,961 | 1,940 | 1,954 | +8 | +0.4 | 67,100 |
9/14 | 1,955 | 1,958 | 1,941 | 1,946 | -9 | -0.5 | 33,300 |
9/13 | 1,972 | 1,972 | 1,953 | 1,955 | -18 | -0.9 | 36,600 |
9/12 | 1,962 | 1,973 | 1,955 | 1,973 | +16 | +0.8 | 26,400 |
9/11 | 1,964 | 1,967 | 1,953 | 1,957 | +2 | +0.1 | 26,300 |
9/8 | 1,959 | 1,968 | 1,948 | 1,955 | -8 | -0.4 | 46,800 |
9/7 | 1,962 | 1,975 | 1,960 | 1,963 | +3 | +0.2 | 48,900 |
9/6 | 1,954 | 1,966 | 1,954 | 1,960 | -2 | -0.1 | 34,700 |
9/5 | 1,968 | 1,968 | 1,955 | 1,962 | -7 | -0.4 | 32,300 |
9/4 | 1,956 | 1,972 | 1,954 | 1,969 | +15 | +0.8 | 41,000 |
9/1 | 1,944 | 1,957 | 1,943 | 1,954 | +13 | +0.7 | 47,900 |
8/31 | 1,943 | 1,947 | 1,938 | 1,941 | +2 | +0.1 | 53,900 |
8/30 | 1,938 | 1,944 | 1,932 | 1,939 | +1 | +0.1 | 28,100 |
8/29 | 1,944 | 1,946 | 1,935 | 1,938 | -3 | -0.2 | 21,700 |
8/28 | 1,930 | 1,945 | 1,930 | 1,941 | +19 | +1.0 | 34,400 |
8/25 | 1,912 | 1,926 | 1,907 | 1,922 | -8 | -0.4 | 30,900 |
8/24 | 1,912 | 1,935 | 1,905 | 1,930 | +18 | +0.9 | 43,000 |
8/23 | 1,919 | 1,920 | 1,902 | 1,912 | -7 | -0.4 | 44,700 |
8/22 | 1,912 | 1,923 | 1,903 | 1,919 | -1 | -0.1 | 42,300 |
▶︎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