！決算発表予定日 2024/05/13
2908東証P貸借
業種 食料品
フジッコ 株価時系列データ
PTS
1,913.2
円
(22:27)
株価は20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) | 1,850 (23/07/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,025 (24/01/31) | 1,878 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,900 | 1,902 | 1,888 | 1,900 | +10 | +0.5 | 80,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,900 | 1,905 | 1,878 | 1,890 | -1 | -0.1 | 181,900 |
| 4/19 | 1,908 | 1,910 | 1,881 | 1,891 | -20 | -1.1 | 225,400 |
| 4/12 | 1,916 | 1,924 | 1,901 | 1,911 | -3 | -0.2 | 194,800 |
| 4/5 | 1,917 | 1,925 | 1,890 | 1,914 | -3 | -0.2 | 239,700 |
| 3/29 | 1,961 | 1,965 | 1,895 | 1,917 | -48 | -2.4 | 518,500 |
| 3/22 | 1,950 | 1,965 | 1,935 | 1,965 | +22 | +1.1 | 267,600 |
| 3/15 | 1,925 | 1,943 | 1,904 | 1,943 | +22 | +1.2 | 432,900 |
| 3/8 | 1,950 | 1,950 | 1,912 | 1,921 | -25 | -1.3 | 282,400 |
| 3/1 | 1,960 | 1,965 | 1,943 | 1,946 | -4 | -0.2 | 190,000 |
| 2/22 | 1,941 | 1,952 | 1,934 | 1,950 | +21 | +1.1 | 128,200 |
| 2/16 | 1,958 | 1,963 | 1,911 | 1,929 | -29 | -1.5 | 217,400 |
| 2/9 | 2,000 | 2,009 | 1,947 | 1,958 | -42 | -2.1 | 226,700 |
| 2/2 | 1,963 | 2,025 | 1,963 | 2,000 | +37 | +1.9 | 274,000 |
| 1/26 | 1,954 | 1,971 | 1,938 | 1,963 | +7 | +0.4 | 157,300 |
| 1/19 | 1,963 | 1,988 | 1,956 | 1,956 | -7 | -0.4 | 155,400 |
| 1/12 | 1,975 | 1,984 | 1,960 | 1,963 | -12 | -0.6 | 160,400 |
| 1/5 | 1,945 | 1,980 | 1,941 | 1,975 | +35 | +1.8 | 93,700 |
| 12/29 | 1,893 | 1,945 | 1,888 | 1,940 | +51 | +2.7 | 171,500 |
| 12/22 | 1,891 | 1,899 | 1,878 | 1,889 | -6 | -0.3 | 172,200 |
| 12/15 | 1,939 | 1,951 | 1,895 | 1,895 | -44 | -2.3 | 201,600 |
| 12/8 | 1,922 | 1,962 | 1,917 | 1,939 | +11 | +0.6 | 189,400 |
| 12/1 | 1,960 | 1,961 | 1,926 | 1,928 | -32 | -1.6 | 147,500 |
| 11/24 | 1,967 | 1,968 | 1,935 | 1,960 | -8 | -0.4 | 100,100 |
| 11/17 | 1,968 | 1,988 | 1,952 | 1,968 | -1 | -0.1 | 142,700 |
| 11/10 | 1,975 | 1,980 | 1,938 | 1,969 | 0 | 0.0 | 216,200 |
| 11/2 | 1,930 | 1,987 | 1,908 | 1,969 | +37 | +1.9 | 186,200 |
| 10/27 | 1,893 | 1,932 | 1,890 | 1,932 | +39 | +2.1 | 174,400 |
| 10/20 | 1,901 | 1,915 | 1,879 | 1,893 | -14 | -0.7 | 163,500 |
| 10/13 | 1,952 | 1,959 | 1,902 | 1,907 | -43 | -2.2 | 146,700 |
| 10/6 | 1,928 | 1,963 | 1,904 | 1,950 | +22 | +1.1 | 227,900 |
▶︎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