2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
1,704.2
円
(15:21)
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 | 650,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,300 | 1,328 | 1,251 | 1,261 | -39 | -3.0 | 569,000 |
| 07/03 | 1,326 | 1,326 | 1,234 | 1,300 | -26 | -2.0 | 996,000 |
| 07/02 | 1,324 | 1,340 | 1,290 | 1,326 | +6 | +0.5 | 577,000 |
| 07/01 | 1,296 | 1,335 | 1,275 | 1,320 | +42 | +3.3 | 424,000 |
| 06/12 | 1,171 | 1,289 | 1,158 | 1,278 | +116 | +10.0 | 727,000 |
| 06/11 | 1,257 | 1,277 | 1,140 | 1,162 | -99 | -7.9 | 670,000 |
| 06/10 | 1,282 | 1,296 | 1,227 | 1,261 | -20 | -1.6 | 812,000 |
| 06/09 | 1,341 | 1,341 | 1,277 | 1,281 | -49 | -3.7 | 636,000 |
| 06/08 | 1,341 | 1,353 | 1,312 | 1,330 | -12 | -0.9 | 461,000 |
| 06/07 | 1,408 | 1,430 | 1,318 | 1,342 | -86 | -6.0 | 571,000 |
| 06/06 | 1,395 | 1,437 | 1,320 | 1,428 | +53 | +3.9 | 930,000 |
| 06/05 | 1,452 | 1,470 | 1,305 | 1,375 | -85 | -5.8 | 958,000 |
| 06/04 | 1,520 | 1,562 | 1,451 | 1,460 | -62 | -4.1 | 665,000 |
| 06/03 | 1,416 | 1,540 | 1,406 | 1,522 | +111 | +7.9 | 1,099,804 |
| 06/02 | 1,391 | 1,439 | 1,351 | 1,411 | +17 | +1.2 | 1,389,606 |
| 06/01 | 1,382 | 1,424 | 1,266 | 1,394 | +35 | +2.6 | 1,312,805 |
| 05/12 | 1,369 | 1,424 | 1,341 | 1,359 | -1 | -0.1 | 2,091,608 |
| 05/11 | 1,374 | 1,379 | 1,294 | 1,360 | -6 | -0.4 | 951,604 |
| 05/10 | 1,438 | 1,438 | 1,318 | 1,366 | -67 | -4.7 | 559,202 |
| 05/09 | 1,366 | 1,441 | 1,363 | 1,433 | +68 | +5.0 | 561,602 |
| 05/08 | 1,311 | 1,366 | 1,300 | 1,365 | +56 | +4.3 | 670,803 |
| 05/07 | 1,319 | 1,349 | 1,295 | 1,309 | -10 | -0.8 | 584,402 |
| 05/06 | 1,337 | 1,338 | 1,283 | 1,319 | -18 | -1.4 | 1,100,404 |
| 05/05 | 1,344 | 1,366 | 1,295 | 1,337 | +3 | +0.2 | 530,402 |
| 05/04 | 1,312 | 1,346 | 1,274 | 1,334 | +18 | +1.4 | 848,403 |
| 05/03 | 1,333 | 1,374 | 1,299 | 1,316 | -17 | -1.3 | 910,804 |
| 05/02 | 1,314 | 1,345 | 1,289 | 1,333 | +18 | +1.4 | 1,035,604 |
| 05/01 | 1,167 | 1,315 | 1,133 | 1,315 | +151 | +13.0 | 836,403 |
| 04/12 | 1,109 | 1,181 | 1,092 | 1,164 | +56 | +5.1 | 530,402 |
| 04/11 | 1,140 | 1,169 | 1,070 | 1,108 | -24 | -2.1 | 600,002 |
▶︎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
