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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,703 | 1,754 | 1,700 | 1,706 | -12 | -0.7 | 672,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 904 | 916 | 847 | 894 | -5 | -0.6 | 632,403 |
| 02/03 | 849 | 916 | 828 | 899 | +43 | +5.0 | 1,315,205 |
| 02/02 | 850 | 878 | 816 | 856 | +6 | +0.7 | 810,003 |
| 02/01 | 916 | 917 | 849 | 850 | -90 | -9.6 | 426,002 |
| 01/12 | 994 | 994 | 894 | 940 | -46 | -4.7 | 386,402 |
| 01/11 | 1,041 | 1,041 | 958 | 986 | -54 | -5.2 | 393,602 |
| 01/10 | 1,115 | 1,166 | 1,033 | 1,040 | -74 | -6.6 | 675,603 |
| 01/09 | 1,108 | 1,149 | 1,025 | 1,114 | +2 | +0.2 | 357,601 |
| 01/08 | 1,149 | 1,164 | 1,105 | 1,112 | -30 | -2.6 | 316,801 |
| 01/07 | 1,196 | 1,208 | 1,124 | 1,142 | -24 | -2.1 | 279,601 |
| 01/06 | 1,118 | 1,206 | 1,084 | 1,166 | +25 | +2.2 | 255,601 |
| 01/05 | 1,216 | 1,249 | 1,104 | 1,141 | -59 | -4.9 | 411,602 |
| 01/04 | 1,108 | 1,224 | 1,108 | 1,200 | +76 | +6.8 | 219,601 |
| 01/03 | 1,089 | 1,174 | 1,083 | 1,124 | +33 | +3.0 | 346,801 |
| 01/02 | 1,082 | 1,124 | 1,024 | 1,091 | -8 | -0.7 | 345,601 |
| 01/01 | 1,120 | 1,124 | 1,049 | 1,099 | -21 | -1.9 | 195,601 |
| 00/12 | 1,139 | 1,194 | 1,083 | 1,120 | -4 | -0.4 | 278,401 |
| 00/11 | 1,216 | 1,216 | 1,032 | 1,124 | -92 | -7.6 | 367,201 |
| 00/10 | 1,316 | 1,333 | 1,166 | 1,216 | -105 | -8.0 | 399,602 |
| 00/09 | 1,334 | 1,334 | 1,162 | 1,321 | -13 | -1.0 | 764,403 |
| 00/08 | 1,438 | 1,458 | 1,334 | 1,334 | -91 | -6.4 | 394,802 |
| 00/07 | 1,474 | 1,541 | 1,416 | 1,425 | -45 | -3.1 | 412,802 |
| 00/06 | 1,417 | 1,482 | 1,374 | 1,470 | +57 | +4.0 | 511,202 |
| 00/05 | 1,458 | 1,508 | 1,383 | 1,413 | -45 | -3.1 | 472,802 |
| 00/04 | 1,583 | 1,604 | 1,383 | 1,458 | -83 | -5.4 | 555,602 |
| 00/03 | 1,391 | 1,633 | 1,349 | 1,541 | +150 | +10.8 | 1,003,204 |
| 00/02 | 1,541 | 1,558 | 1,358 | 1,391 | -142 | -9.3 | 501,602 |
| 00/01 | 1,833 | 1,833 | 1,470 | 1,533 | -133 | -8.0 | 475,202 |
| 99/12 | 1,887 | 1,887 | 1,333 | 1,666 | ー | ー | 721,203 |
▶︎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
