！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
3,390
円
(23:58)
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) | 2,368.3 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,371.0 | 3,418.0 | 3,354.0 | 3,413.0 | +44.0 | +1.3 | 2,099,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 3,204.3 | 3,232.9 | 3,186.6 | 3,214.9 | -89.4 | -2.7 | 4,069,241 |
| 3/8 | 3,316.6 | 3,330.9 | 3,284.9 | 3,304.3 | +0.4 | +0.0 | 4,428,644 |
| 3/7 | 3,333.3 | 3,388.2 | 3,298.6 | 3,303.9 | -8.4 | -0.3 | 4,898,749 |
| 3/6 | 3,273.6 | 3,325.6 | 3,268.3 | 3,312.3 | +5.4 | +0.2 | 3,204,632 |
| 3/5 | 3,282.6 | 3,318.9 | 3,269.9 | 3,306.9 | +19.3 | +0.6 | 3,048,630 |
| 3/4 | 3,295.9 | 3,326.3 | 3,255.6 | 3,287.6 | +32.7 | +1.0 | 4,970,450 |
| 3/1 | 3,180.3 | 3,263.3 | 3,178.3 | 3,254.9 | +80.6 | +2.5 | 4,237,542 |
| 2/29 | 3,222.6 | 3,222.6 | 3,158.6 | 3,174.3 | -48.6 | -1.5 | 5,688,057 |
| 2/28 | 3,246.6 | 3,262.3 | 3,182.3 | 3,222.9 | -22.0 | -0.7 | 3,796,238 |
| 2/27 | 3,216.3 | 3,257.3 | 3,216.3 | 3,244.9 | +30.0 | +0.9 | 4,796,448 |
| 2/26 | 3,166.6 | 3,217.9 | 3,163.3 | 3,214.9 | +65.0 | +2.1 | 4,398,944 |
| 2/22 | 3,159.9 | 3,168.3 | 3,133.6 | 3,149.9 | +20.3 | +0.7 | 5,332,853 |
| 2/21 | 3,136.6 | 3,141.3 | 3,107.6 | 3,129.6 | +7.3 | +0.2 | 4,415,444 |
| 2/20 | 3,161.6 | 3,161.6 | 3,112.9 | 3,122.3 | -24.6 | -0.8 | 3,467,135 |
| 2/19 | 3,148.6 | 3,148.6 | 3,123.9 | 3,146.9 | +9.6 | +0.3 | 3,089,431 |
| 2/16 | 3,133.3 | 3,148.9 | 3,114.3 | 3,137.3 | +44.4 | +1.4 | 6,657,966 |
| 2/15 | 3,113.6 | 3,114.6 | 3,067.3 | 3,092.9 | +5.3 | +0.2 | 3,804,338 |
| 2/14 | 3,095.6 | 3,106.3 | 3,055.3 | 3,087.6 | -8.0 | -0.3 | 4,727,147 |
| 2/13 | 3,066.6 | 3,103.9 | 3,048.3 | 3,095.6 | +49.0 | +1.6 | 8,914,889 |
| 2/9 | 3,099.9 | 3,154.9 | 3,039.6 | 3,046.6 | -220.0 | -6.7 | 13,268,532 |
| 2/8 | 3,299.9 | 3,307.6 | 3,233.6 | 3,266.6 | -10.7 | -0.3 | 6,546,965 |
| 2/7 | 3,266.6 | 3,277.3 | 3,255.9 | 3,277.3 | +18.0 | +0.6 | 4,236,342 |
| 2/6 | 3,274.3 | 3,288.3 | 3,257.9 | 3,259.3 | +9.4 | +0.3 | 6,044,460 |
| 2/5 | 3,216.6 | 3,261.6 | 3,211.6 | 3,249.9 | +83.3 | +2.6 | 7,222,872 |
| 2/2 | 3,139.6 | 3,174.9 | 3,133.3 | 3,166.6 | +50.3 | +1.6 | 4,753,847 |
▶︎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