2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
1,702.9
円
(09:49)
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 | 636,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,012 | 1,029 | 977 | 997 | -14 | -1.4 | 217,000 |
| 12/03 | 1,027 | 1,042 | 995 | 1,011 | -16 | -1.6 | 388,000 |
| 12/02 | 994 | 1,028 | 985 | 1,027 | +34 | +3.4 | 251,000 |
| 12/01 | 955 | 1,008 | 955 | 993 | +39 | +4.1 | 146,000 |
| 11/12 | 945 | 971 | 932 | 954 | +15 | +1.6 | 212,000 |
| 11/11 | 985 | 987 | 930 | 939 | -31 | -3.2 | 210,000 |
| 11/10 | 1,028 | 1,028 | 946 | 970 | -63 | -6.1 | 191,000 |
| 11/09 | 970 | 1,033 | 951 | 1,033 | +69 | +7.2 | 436,000 |
| 11/08 | 976 | 981 | 920 | 964 | -7 | -0.7 | 248,000 |
| 11/07 | 977 | 988 | 966 | 971 | -8 | -0.8 | 230,000 |
| 11/06 | 956 | 981 | 940 | 979 | +23 | +2.4 | 256,000 |
| 11/05 | 964 | 989 | 948 | 956 | -8 | -0.8 | 173,000 |
| 11/04 | 1,023 | 1,025 | 964 | 964 | -62 | -6.0 | 218,000 |
| 11/03 | 1,033 | 1,039 | 907 | 1,026 | -4 | -0.4 | 624,000 |
| 11/02 | 1,018 | 1,042 | 1,009 | 1,030 | +28 | +2.8 | 257,000 |
| 11/01 | 1,009 | 1,026 | 1,001 | 1,002 | +4 | +0.4 | 225,000 |
| 10/12 | 977 | 1,060 | 973 | 998 | +21 | +2.2 | 512,000 |
| 10/11 | 987 | 994 | 935 | 977 | -10 | -1.0 | 410,000 |
| 10/10 | 1,034 | 1,040 | 970 | 987 | -46 | -4.5 | 471,000 |
| 10/09 | 1,039 | 1,046 | 1,018 | 1,033 | +7 | +0.7 | 321,000 |
| 10/08 | 1,023 | 1,045 | 1,006 | 1,026 | +1 | +0.1 | 261,000 |
| 10/07 | 1,033 | 1,052 | 1,018 | 1,025 | -15 | -1.4 | 204,000 |
| 10/06 | 1,013 | 1,046 | 1,000 | 1,040 | +35 | +3.5 | 331,000 |
| 10/05 | 1,063 | 1,065 | 998 | 1,005 | -60 | -5.6 | 355,000 |
| 10/04 | 1,076 | 1,089 | 1,055 | 1,065 | -10 | -0.9 | 415,000 |
| 10/03 | 1,057 | 1,093 | 1,041 | 1,075 | +18 | +1.7 | 480,000 |
| 10/02 | 1,092 | 1,092 | 1,041 | 1,057 | -22 | -2.0 | 360,000 |
| 10/01 | 1,076 | 1,124 | 1,071 | 1,079 | +3 | +0.3 | 377,000 |
| 09/12 | 1,025 | 1,101 | 1,022 | 1,076 | +32 | +3.1 | 505,000 |
| 09/11 | 996 | 1,049 | 987 | 1,044 | +51 | +5.1 | 491,000 |
▶︎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
