2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
1,704.6
円
(11:18)
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 | 1,704 | -14 | -0.8 | 642,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,063 | 1,070 | 990 | 993 | -73 | -6.9 | 593,000 |
| 09/09 | 1,085 | 1,090 | 1,050 | 1,066 | -19 | -1.8 | 324,000 |
| 09/08 | 1,079 | 1,102 | 1,074 | 1,085 | +6 | +0.6 | 339,000 |
| 09/07 | 1,100 | 1,100 | 1,063 | 1,079 | -21 | -1.9 | 348,000 |
| 09/06 | 1,111 | 1,137 | 1,073 | 1,100 | -4 | -0.4 | 485,000 |
| 09/05 | 1,092 | 1,146 | 1,067 | 1,104 | +14 | +1.3 | 268,000 |
| 09/04 | 1,153 | 1,170 | 1,059 | 1,090 | -46 | -4.1 | 320,000 |
| 09/03 | 1,098 | 1,196 | 1,073 | 1,136 | +35 | +3.2 | 589,000 |
| 09/02 | 1,099 | 1,130 | 1,066 | 1,101 | +4 | +0.4 | 356,000 |
| 09/01 | 1,178 | 1,180 | 1,017 | 1,097 | -83 | -7.0 | 809,000 |
| 08/12 | 1,166 | 1,198 | 1,100 | 1,180 | -6 | -0.5 | 673,000 |
| 08/11 | 1,140 | 1,279 | 1,140 | 1,186 | +46 | +4.0 | 1,087,000 |
| 08/10 | 1,146 | 1,152 | 970 | 1,140 | +14 | +1.2 | 730,000 |
| 08/09 | 1,280 | 1,280 | 1,094 | 1,126 | -151 | -11.8 | 631,000 |
| 08/08 | 1,211 | 1,289 | 1,180 | 1,277 | +64 | +5.3 | 661,000 |
| 08/07 | 1,169 | 1,214 | 1,125 | 1,213 | +44 | +3.8 | 627,000 |
| 08/06 | 1,170 | 1,176 | 1,119 | 1,169 | +5 | +0.4 | 451,000 |
| 08/05 | 1,125 | 1,178 | 1,093 | 1,164 | +19 | +1.7 | 431,000 |
| 08/04 | 1,118 | 1,166 | 1,079 | 1,145 | +29 | +2.6 | 381,000 |
| 08/03 | 1,160 | 1,178 | 1,055 | 1,116 | -46 | -4.0 | 688,000 |
| 08/02 | 1,148 | 1,230 | 1,101 | 1,162 | +25 | +2.2 | 1,188,000 |
| 08/01 | 1,155 | 1,155 | 1,008 | 1,137 | -18 | -1.6 | 1,371,000 |
| 07/12 | 1,202 | 1,215 | 1,143 | 1,155 | -47 | -3.9 | 1,036,000 |
| 07/11 | 1,189 | 1,235 | 1,130 | 1,202 | +33 | +2.8 | 1,078,000 |
| 07/10 | 1,255 | 1,288 | 1,130 | 1,169 | -95 | -7.5 | 706,000 |
| 07/09 | 1,248 | 1,313 | 1,227 | 1,264 | +27 | +2.2 | 549,000 |
| 07/08 | 1,259 | 1,285 | 1,151 | 1,237 | -21 | -1.7 | 713,000 |
| 07/07 | 1,312 | 1,314 | 1,230 | 1,258 | -51 | -3.9 | 532,000 |
| 07/06 | 1,312 | 1,317 | 1,230 | 1,309 | +5 | +0.4 | 820,000 |
| 07/05 | 1,261 | 1,317 | 1,261 | 1,304 | +43 | +3.4 | 404,000 |
▶︎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
