！決算発表予定日 2024/05/13
2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
1,913.2
円
(22:27)
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) | 1,850 (23/07/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/01/31) | 1,878 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,896 | 1,902 | 1,894 | 1,900 | +1 | +0.1 | 51,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,917 | 1,925 | 1,878 | 1,899 | -18 | -0.9 | 870,300 |
| 24/03 | 1,957 | 1,965 | 1,895 | 1,917 | -38 | -1.9 | 1,538,700 |
| 24/02 | 2,010 | 2,014 | 1,911 | 1,955 | -70 | -3.5 | 800,800 |
| 24/01 | 1,945 | 2,025 | 1,938 | 2,025 | +85 | +4.4 | 765,000 |
| 23/12 | 1,936 | 1,962 | 1,878 | 1,940 | +4 | +0.2 | 771,100 |
| 23/11 | 1,963 | 1,988 | 1,934 | 1,936 | -12 | -0.6 | 672,100 |
| 23/10 | 1,928 | 1,963 | 1,879 | 1,948 | +20 | +1.0 | 796,700 |
| 23/09 | 1,944 | 1,975 | 1,922 | 1,928 | -13 | -0.7 | 778,800 |
| 23/08 | 1,895 | 1,947 | 1,889 | 1,941 | +50 | +2.6 | 850,600 |
| 23/07 | 1,894 | 1,910 | 1,850 | 1,891 | +8 | +0.4 | 1,017,200 |
| 23/06 | 1,869 | 1,938 | 1,869 | 1,883 | +16 | +0.9 | 1,127,600 |
| 23/05 | 1,930 | 1,950 | 1,860 | 1,867 | -58 | -3.0 | 598,800 |
| 23/04 | 1,854 | 1,925 | 1,841 | 1,925 | +71 | +3.8 | 738,000 |
| 23/03 | 1,852 | 1,891 | 1,832 | 1,854 | +3 | +0.2 | 1,399,700 |
| 23/02 | 1,886 | 1,886 | 1,837 | 1,851 | -39 | -2.1 | 945,800 |
| 23/01 | 1,910 | 1,910 | 1,855 | 1,890 | -25 | -1.3 | 614,800 |
| 22/12 | 1,895 | 1,940 | 1,859 | 1,915 | +20 | +1.1 | 959,800 |
| 22/11 | 1,905 | 1,940 | 1,885 | 1,895 | -6 | -0.3 | 892,400 |
| 22/10 | 1,911 | 1,945 | 1,865 | 1,901 | -10 | -0.5 | 922,400 |
| 22/09 | 1,930 | 1,932 | 1,870 | 1,911 | -37 | -1.9 | 780,200 |
| 22/08 | 1,940 | 1,988 | 1,920 | 1,948 | +18 | +0.9 | 754,700 |
| 22/07 | 1,979 | 2,030 | 1,924 | 1,930 | -64 | -3.2 | 990,200 |
| 22/06 | 1,899 | 2,001 | 1,899 | 1,994 | +99 | +5.2 | 1,046,000 |
| 22/05 | 2,026 | 2,049 | 1,891 | 1,895 | -135 | -6.7 | 1,110,700 |
| 22/04 | 1,929 | 2,039 | 1,917 | 2,030 | +101 | +5.2 | 1,197,400 |
| 22/03 | 1,999 | 2,028 | 1,916 | 1,929 | -71 | -3.6 | 1,750,500 |
| 22/02 | 1,939 | 2,000 | 1,927 | 2,000 | +66 | +3.4 | 1,335,000 |
| 22/01 | 1,892 | 1,955 | 1,885 | 1,934 | +53 | +2.8 | 1,063,300 |
| 21/12 | 1,801 | 1,920 | 1,752 | 1,881 | +73 | +4.0 | 1,932,400 |
| 21/11 | 1,919 | 2,000 | 1,807 | 1,808 | -103 | -5.4 | 1,393,800 |
▶︎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