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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,855 | 1,865 | 1,855 | 1,862 | +6 | +0.3 | 24,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 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 |
| 8/21 | 1,915 | 1,929 | 1,915 | 1,920 | +6 | +0.3 | 30,100 |
| 8/18 | 1,920 | 1,926 | 1,912 | 1,914 | -9 | -0.5 | 33,300 |
| 8/17 | 1,926 | 1,931 | 1,915 | 1,923 | -13 | -0.7 | 28,300 |
| 8/16 | 1,921 | 1,939 | 1,920 | 1,936 | +8 | +0.4 | 33,200 |
| 8/15 | 1,921 | 1,931 | 1,915 | 1,928 | -2 | -0.1 | 41,600 |
| 8/14 | 1,926 | 1,934 | 1,923 | 1,930 | +3 | +0.2 | 39,400 |
| 8/10 | 1,921 | 1,928 | 1,912 | 1,927 | +6 | +0.3 | 41,500 |
| 8/9 | 1,921 | 1,923 | 1,907 | 1,921 | -3 | -0.2 | 32,500 |
| 8/8 | 1,902 | 1,924 | 1,900 | 1,924 | +24 | +1.3 | 53,300 |
| 8/7 | 1,898 | 1,904 | 1,894 | 1,900 | 0 | 0.0 | 39,400 |
| 8/4 | 1,891 | 1,901 | 1,889 | 1,900 | +6 | +0.3 | 26,400 |
| 8/3 | 1,902 | 1,902 | 1,891 | 1,894 | -12 | -0.6 | 44,500 |
| 8/2 | 1,898 | 1,909 | 1,892 | 1,906 | -2 | -0.1 | 49,700 |
| 8/1 | 1,895 | 1,908 | 1,890 | 1,908 | +17 | +0.9 | 58,400 |
| 7/31 | 1,900 | 1,910 | 1,881 | 1,891 | +29 | +1.6 | 118,200 |
| 7/28 | 1,858 | 1,865 | 1,853 | 1,862 | -4 | -0.2 | 82,800 |
| 7/27 | 1,862 | 1,866 | 1,853 | 1,866 | +6 | +0.3 | 41,200 |
| 7/26 | 1,860 | 1,862 | 1,850 | 1,860 | +3 | +0.2 | 44,500 |
| 7/25 | 1,865 | 1,868 | 1,852 | 1,857 | -3 | -0.2 | 55,300 |
| 7/24 | 1,870 | 1,870 | 1,858 | 1,860 | -1 | -0.1 | 39,000 |
| 7/21 | 1,865 | 1,865 | 1,851 | 1,861 | +1 | +0.1 | 42,800 |
| 7/20 | 1,877 | 1,878 | 1,857 | 1,860 | -17 | -0.9 | 84,300 |
| 7/19 | 1,877 | 1,879 | 1,868 | 1,877 | 0 | 0.0 | 49,300 |
| 7/18 | 1,875 | 1,880 | 1,868 | 1,877 | -1 | -0.1 | 58,400 |
| 7/14 | 1,881 | 1,889 | 1,876 | 1,878 | -5 | -0.3 | 48,100 |
| 7/13 | 1,885 | 1,890 | 1,878 | 1,883 | -6 | -0.3 | 27,700 |
| 7/12 | 1,880 | 1,894 | 1,880 | 1,889 | +10 | +0.5 | 35,100 |
| 7/11 | 1,886 | 1,889 | 1,874 | 1,879 | -9 | -0.5 | 46,900 |
▶︎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