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 | 1,705 | -13 | -0.8 | 632,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,420 | 1,689 | 1,420 | 1,686 | +266 | +18.7 | 1,149,000 |
| 14/09 | 1,439 | 1,500 | 1,389 | 1,420 | -16 | -1.1 | 559,000 |
| 14/08 | 1,297 | 1,448 | 1,282 | 1,436 | +138 | +10.6 | 684,000 |
| 14/07 | 1,279 | 1,299 | 1,261 | 1,298 | +26 | +2.0 | 370,000 |
| 14/06 | 1,268 | 1,289 | 1,236 | 1,272 | +4 | +0.3 | 457,000 |
| 14/05 | 1,196 | 1,283 | 1,171 | 1,268 | +74 | +6.2 | 380,000 |
| 14/04 | 1,248 | 1,269 | 1,172 | 1,194 | -49 | -3.9 | 331,000 |
| 14/03 | 1,211 | 1,265 | 1,210 | 1,243 | +27 | +2.2 | 472,000 |
| 14/02 | 1,180 | 1,217 | 1,158 | 1,216 | +50 | +4.3 | 416,000 |
| 14/01 | 1,192 | 1,234 | 1,162 | 1,166 | -26 | -2.2 | 434,000 |
| 13/12 | 1,186 | 1,196 | 1,158 | 1,192 | +9 | +0.8 | 613,000 |
| 13/11 | 1,221 | 1,234 | 1,157 | 1,183 | -38 | -3.1 | 565,000 |
| 13/10 | 1,210 | 1,275 | 1,165 | 1,221 | +10 | +0.8 | 747,000 |
| 13/09 | 1,162 | 1,237 | 1,162 | 1,211 | +49 | +4.2 | 326,000 |
| 13/08 | 1,136 | 1,179 | 1,135 | 1,162 | +26 | +2.3 | 367,000 |
| 13/07 | 1,138 | 1,169 | 1,120 | 1,136 | +3 | +0.3 | 409,000 |
| 13/06 | 1,121 | 1,141 | 1,063 | 1,133 | +12 | +1.1 | 481,000 |
| 13/05 | 1,121 | 1,150 | 1,103 | 1,121 | 0 | 0.0 | 555,000 |
| 13/04 | 1,111 | 1,140 | 1,055 | 1,121 | +10 | +0.9 | 418,000 |
| 13/03 | 1,076 | 1,160 | 1,065 | 1,111 | +35 | +3.3 | 533,000 |
| 13/02 | 1,052 | 1,082 | 1,035 | 1,076 | +28 | +2.7 | 357,000 |
| 13/01 | 1,040 | 1,056 | 1,026 | 1,048 | +23 | +2.2 | 299,000 |
| 12/12 | 1,010 | 1,030 | 1,000 | 1,025 | +16 | +1.6 | 204,000 |
| 12/11 | 1,025 | 1,025 | 995 | 1,009 | -15 | -1.5 | 139,000 |
| 12/10 | 1,025 | 1,042 | 992 | 1,024 | -21 | -2.0 | 162,000 |
| 12/09 | 987 | 1,059 | 987 | 1,045 | +49 | +4.9 | 229,000 |
| 12/08 | 969 | 1,016 | 961 | 996 | +33 | +3.4 | 290,000 |
| 12/07 | 970 | 984 | 951 | 963 | -4 | -0.4 | 211,000 |
| 12/06 | 946 | 1,014 | 940 | 967 | +15 | +1.6 | 282,000 |
| 12/05 | 997 | 1,000 | 945 | 952 | -45 | -4.5 | 194,000 |
▶︎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
