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 | 1,700 | -18 | -1.1 | 659,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,930 | 1,937 | 1,900 | 1,911 | -25 | -1.3 | 689,500 |
| 21/09 | 1,905 | 1,965 | 1,898 | 1,936 | +36 | +1.9 | 882,600 |
| 21/08 | 1,914 | 1,931 | 1,890 | 1,900 | -21 | -1.1 | 561,800 |
| 21/07 | 1,910 | 1,954 | 1,893 | 1,921 | +11 | +0.6 | 684,400 |
| 21/06 | 1,909 | 1,946 | 1,883 | 1,910 | +1 | +0.1 | 828,000 |
| 21/05 | 1,917 | 1,955 | 1,902 | 1,909 | -12 | -0.6 | 767,200 |
| 21/04 | 1,959 | 1,977 | 1,908 | 1,921 | -29 | -1.5 | 976,600 |
| 21/03 | 1,933 | 2,055 | 1,924 | 1,950 | +40 | +2.1 | 1,886,700 |
| 21/02 | 2,044 | 2,066 | 1,910 | 1,910 | -134 | -6.6 | 1,101,500 |
| 21/01 | 2,010 | 2,086 | 1,980 | 2,044 | +42 | +2.1 | 919,900 |
| 20/12 | 1,965 | 2,072 | 1,952 | 2,002 | +43 | +2.2 | 892,900 |
| 20/11 | 2,020 | 2,090 | 1,959 | 1,959 | -45 | -2.3 | 1,018,200 |
| 20/10 | 2,095 | 2,095 | 1,988 | 2,004 | -79 | -3.8 | 634,200 |
| 20/09 | 2,052 | 2,177 | 1,994 | 2,083 | +5 | +0.2 | 779,500 |
| 20/08 | 1,981 | 2,080 | 1,963 | 2,078 | +55 | +2.7 | 475,000 |
| 20/07 | 1,965 | 2,091 | 1,945 | 2,023 | +18 | +0.9 | 717,300 |
| 20/06 | 1,998 | 2,034 | 1,905 | 2,005 | +14 | +0.7 | 634,800 |
| 20/05 | 1,930 | 2,007 | 1,909 | 1,991 | +52 | +2.7 | 604,900 |
| 20/04 | 1,951 | 2,016 | 1,844 | 1,939 | -8 | -0.4 | 943,000 |
| 20/03 | 1,740 | 2,041 | 1,550 | 1,947 | +202 | +11.6 | 2,275,700 |
| 20/02 | 1,910 | 2,002 | 1,738 | 1,745 | -182 | -9.4 | 999,200 |
| 20/01 | 1,945 | 1,993 | 1,900 | 1,927 | -25 | -1.3 | 878,800 |
| 19/12 | 2,002 | 2,022 | 1,940 | 1,952 | -33 | -1.7 | 750,800 |
| 19/11 | 1,972 | 2,047 | 1,962 | 1,985 | +11 | +0.6 | 787,100 |
▶︎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
