4901東証P貸借
業種 化学
富士フイルムホールディングス 株価時系列データ
PTS
3,210
円
(18:55)
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 |
|---|---|
| 3,999.0 (24/07/11) | 2,743.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,999.0 (24/07/11) | 2,743.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,258.0 | 3,265.0 | 3,207.0 | 3,222.0 | -49.0 | -1.5 | 2,761,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,275.0 | 3,306.0 | 3,261.0 | 3,271.0 | -25.0 | -0.8 | 1,813,100 |
| 11/19 | 3,345.0 | 3,352.0 | 3,271.0 | 3,296.0 | -7.0 | -0.2 | 2,919,500 |
| 11/18 | 3,313.0 | 3,346.0 | 3,298.0 | 3,303.0 | -51.0 | -1.5 | 2,453,800 |
| 11/15 | 3,366.0 | 3,405.0 | 3,350.0 | 3,354.0 | -22.0 | -0.7 | 2,959,100 |
| 11/14 | 3,382.0 | 3,412.0 | 3,361.0 | 3,376.0 | +16.0 | +0.5 | 3,634,400 |
| 11/13 | 3,426.0 | 3,438.0 | 3,329.0 | 3,360.0 | -109.0 | -3.1 | 5,600,800 |
| 11/12 | 3,456.0 | 3,497.0 | 3,430.0 | 3,469.0 | -5.0 | -0.1 | 3,535,800 |
| 11/11 | 3,502.0 | 3,524.0 | 3,436.0 | 3,474.0 | -78.0 | -2.2 | 3,437,300 |
| 11/8 | 3,556.0 | 3,561.0 | 3,486.0 | 3,552.0 | +37.0 | +1.1 | 5,316,800 |
| 11/7 | 3,760.0 | 3,761.0 | 3,510.0 | 3,515.0 | -122.0 | -3.4 | 7,149,300 |
| 11/6 | 3,585.0 | 3,684.0 | 3,585.0 | 3,637.0 | +53.0 | +1.5 | 4,773,400 |
| 11/5 | 3,581.0 | 3,610.0 | 3,564.0 | 3,584.0 | +30.0 | +0.8 | 3,072,900 |
| 11/1 | 3,593.0 | 3,625.0 | 3,533.0 | 3,554.0 | -125.0 | -3.4 | 3,155,900 |
| 10/31 | 3,690.0 | 3,697.0 | 3,655.0 | 3,679.0 | -44.0 | -1.2 | 3,589,700 |
| 10/30 | 3,692.0 | 3,758.0 | 3,690.0 | 3,723.0 | +55.0 | +1.5 | 11,089,500 |
| 10/29 | 3,632.0 | 3,675.0 | 3,619.0 | 3,668.0 | +20.0 | +0.6 | 1,805,500 |
| 10/28 | 3,564.0 | 3,668.0 | 3,564.0 | 3,648.0 | +46.0 | +1.3 | 2,427,100 |
| 10/25 | 3,600.0 | 3,611.0 | 3,556.0 | 3,602.0 | -25.0 | -0.7 | 2,615,400 |
| 10/24 | 3,597.0 | 3,629.0 | 3,576.0 | 3,627.0 | -12.0 | -0.3 | 2,823,800 |
| 10/23 | 3,630.0 | 3,680.0 | 3,627.0 | 3,639.0 | -22.0 | -0.6 | 1,707,900 |
| 10/22 | 3,670.0 | 3,689.0 | 3,627.0 | 3,661.0 | -5.0 | -0.1 | 1,907,600 |
| 10/21 | 3,681.0 | 3,684.0 | 3,650.0 | 3,666.0 | -39.0 | -1.1 | 1,911,300 |
| 10/18 | 3,690.0 | 3,720.0 | 3,674.0 | 3,705.0 | +81.0 | +2.2 | 2,297,600 |
| 10/17 | 3,678.0 | 3,686.0 | 3,621.0 | 3,624.0 | -75.0 | -2.0 | 3,091,400 |
| 10/16 | 3,708.0 | 3,731.0 | 3,693.0 | 3,699.0 | -63.0 | -1.7 | 2,329,100 |
| 10/15 | 3,797.0 | 3,800.0 | 3,746.0 | 3,762.0 | -18.0 | -0.5 | 2,769,700 |
| 10/11 | 3,816.0 | 3,828.0 | 3,780.0 | 3,780.0 | -1.0 | +0.0 | 2,772,100 |
| 10/10 | 3,821.0 | 3,847.0 | 3,772.0 | 3,781.0 | -3.0 | -0.1 | 2,700,200 |
| 10/9 | 3,773.0 | 3,803.0 | 3,764.0 | 3,784.0 | +77.0 | +2.1 | 2,521,900 |
| 10/8 | 3,715.0 | 3,739.0 | 3,701.0 | 3,707.0 | -63.0 | -1.7 | 2,819,400 |
▶︎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
