！決算発表予定日 2024/05/09
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
ー
円
(ー)
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 |
|---|---|
| 3,514.9 (24/03/22) | 2,283.3 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,514.9 (24/03/22) | 2,783.9 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,316.0 | 3,409.0 | 3,297.0 | 3,407.0 | +86.0 | +2.6 | 3,503,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,366.0 | 3,385.0 | 3,319.0 | 3,321.0 | -26.0 | -0.8 | 2,022,000 |
| 4/22 | 3,370.0 | 3,403.0 | 3,334.0 | 3,347.0 | +17.0 | +0.5 | 2,848,500 |
| 4/19 | 3,322.0 | 3,383.0 | 3,281.0 | 3,330.0 | -13.0 | -0.4 | 5,324,400 |
| 4/18 | 3,250.0 | 3,356.0 | 3,233.0 | 3,343.0 | -108.0 | -3.1 | 10,575,000 |
| 4/17 | 3,415.0 | 3,503.0 | 3,405.0 | 3,451.0 | +57.0 | +1.7 | 5,089,900 |
| 4/16 | 3,419.0 | 3,432.0 | 3,378.0 | 3,394.0 | -60.0 | -1.7 | 4,072,300 |
| 4/15 | 3,435.0 | 3,454.0 | 3,394.0 | 3,454.0 | -34.0 | -1.0 | 2,904,700 |
| 4/12 | 3,443.0 | 3,512.0 | 3,426.0 | 3,488.0 | +115.0 | +3.4 | 5,223,700 |
| 4/11 | 3,335.0 | 3,386.0 | 3,326.0 | 3,373.0 | -2.0 | -0.1 | 2,211,400 |
| 4/10 | 3,380.0 | 3,389.0 | 3,366.0 | 3,375.0 | -16.0 | -0.5 | 1,944,400 |
| 4/9 | 3,390.0 | 3,400.0 | 3,346.0 | 3,391.0 | -4.0 | -0.1 | 2,607,600 |
| 4/8 | 3,375.0 | 3,408.0 | 3,361.0 | 3,395.0 | +61.0 | +1.8 | 2,434,300 |
| 4/5 | 3,320.0 | 3,373.0 | 3,290.0 | 3,334.0 | -41.0 | -1.2 | 3,450,500 |
| 4/4 | 3,329.0 | 3,386.0 | 3,308.0 | 3,375.0 | +81.0 | +2.5 | 3,700,900 |
| 4/3 | 3,300.0 | 3,347.0 | 3,283.0 | 3,294.0 | -38.0 | -1.1 | 3,641,600 |
| 4/2 | 3,333.0 | 3,357.0 | 3,291.0 | 3,332.0 | +51.0 | +1.6 | 4,128,400 |
| 4/1 | 3,371.0 | 3,381.0 | 3,237.0 | 3,281.0 | -89.0 | -2.6 | 5,217,200 |
| 3/29 | 3,440.0 | 3,454.0 | 3,370.0 | 3,370.0 | -18.0 | -0.5 | 4,404,700 |
| 3/28 | 3,464.0 | 3,476.0 | 3,372.0 | 3,388.0 | +28.1 | +0.8 | 3,539,900 |
| 3/27 | 3,439.9 | 3,463.2 | 3,359.9 | 3,359.9 | -71.7 | -2.1 | 5,961,960 |
| 3/26 | 3,398.2 | 3,469.9 | 3,384.9 | 3,431.6 | 0 | 0.0 | 3,565,236 |
| 3/25 | 3,453.2 | 3,486.6 | 3,431.6 | 3,431.6 | -21.6 | -0.6 | 3,127,231 |
| 3/22 | 3,499.9 | 3,514.9 | 3,446.6 | 3,453.2 | -23.4 | -0.7 | 3,150,931 |
| 3/21 | 3,448.2 | 3,479.9 | 3,428.2 | 3,476.6 | +96.7 | +2.9 | 4,500,045 |
| 3/19 | 3,344.9 | 3,384.9 | 3,323.3 | 3,379.9 | +30.0 | +0.9 | 3,414,934 |
| 3/18 | 3,293.3 | 3,353.2 | 3,290.3 | 3,349.9 | +77.0 | +2.4 | 3,914,139 |
| 3/15 | 3,251.3 | 3,292.6 | 3,236.6 | 3,272.9 | +20.3 | +0.6 | 4,125,341 |
| 3/14 | 3,228.9 | 3,266.6 | 3,206.6 | 3,252.6 | +23.7 | +0.7 | 3,460,235 |
| 3/13 | 3,266.6 | 3,281.3 | 3,215.6 | 3,228.9 | -12.0 | -0.4 | 3,276,033 |
| 3/12 | 3,204.3 | 3,240.9 | 3,155.6 | 3,240.9 | +26.0 | +0.8 | 3,469,235 |
▶︎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