2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
1,704.2
円
(15:21)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,701 | 1,711 | 1,701 | 1,706 | +6 | +0.4 | 22,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,974 | 1,980 | 1,965 | 1,968 | -6 | -0.3 | 32,700 |
| 1/17 | 1,973 | 1,986 | 1,968 | 1,974 | +1 | +0.1 | 25,500 |
| 1/16 | 1,984 | 1,988 | 1,967 | 1,973 | -10 | -0.5 | 27,300 |
| 1/15 | 1,963 | 1,986 | 1,963 | 1,983 | +20 | +1.0 | 37,300 |
| 1/12 | 1,966 | 1,973 | 1,960 | 1,963 | -6 | -0.3 | 38,400 |
| 1/11 | 1,979 | 1,979 | 1,965 | 1,969 | -6 | -0.3 | 37,400 |
| 1/10 | 1,970 | 1,978 | 1,962 | 1,975 | +7 | +0.4 | 41,100 |
| 1/9 | 1,975 | 1,984 | 1,966 | 1,968 | -7 | -0.4 | 43,500 |
| 1/5 | 1,977 | 1,980 | 1,965 | 1,975 | +12 | +0.6 | 44,200 |
| 1/4 | 1,945 | 1,963 | 1,941 | 1,963 | +23 | +1.2 | 49,500 |
| 12/29 | 1,934 | 1,945 | 1,930 | 1,940 | +15 | +0.8 | 55,300 |
| 12/28 | 1,909 | 1,925 | 1,909 | 1,925 | +19 | +1.0 | 33,600 |
| 12/27 | 1,905 | 1,908 | 1,898 | 1,906 | +4 | +0.2 | 30,700 |
| 12/26 | 1,894 | 1,902 | 1,892 | 1,902 | +9 | +0.5 | 29,000 |
| 12/25 | 1,893 | 1,899 | 1,888 | 1,893 | +4 | +0.2 | 22,900 |
| 12/22 | 1,890 | 1,897 | 1,884 | 1,889 | +3 | +0.2 | 32,400 |
| 12/21 | 1,884 | 1,889 | 1,878 | 1,886 | 0 | 0.0 | 44,200 |
| 12/20 | 1,886 | 1,895 | 1,885 | 1,886 | -1 | -0.1 | 27,100 |
| 12/19 | 1,898 | 1,899 | 1,881 | 1,887 | -6 | -0.3 | 31,900 |
| 12/18 | 1,891 | 1,897 | 1,884 | 1,893 | -2 | -0.1 | 36,600 |
| 12/15 | 1,943 | 1,943 | 1,895 | 1,895 | -38 | -2.0 | 82,500 |
| 12/14 | 1,930 | 1,934 | 1,920 | 1,933 | +14 | +0.7 | 34,100 |
| 12/13 | 1,944 | 1,944 | 1,917 | 1,919 | -22 | -1.1 | 29,600 |
| 12/12 | 1,948 | 1,951 | 1,939 | 1,941 | -7 | -0.4 | 26,900 |
| 12/11 | 1,939 | 1,948 | 1,934 | 1,948 | +9 | +0.5 | 28,500 |
| 12/8 | 1,958 | 1,962 | 1,933 | 1,939 | -14 | -0.7 | 51,100 |
| 12/7 | 1,953 | 1,960 | 1,947 | 1,953 | -1 | -0.1 | 34,900 |
| 12/6 | 1,922 | 1,957 | 1,919 | 1,954 | +33 | +1.7 | 50,500 |
| 12/5 | 1,917 | 1,927 | 1,917 | 1,921 | -2 | -0.1 | 29,400 |
| 12/4 | 1,922 | 1,927 | 1,917 | 1,923 | -5 | -0.3 | 23,500 |
▶︎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
