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
3,436.4
円
(23:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,460.0 | 3,465.0 | 3,417.0 | 3,460.0 | +57.0 | +1.7 | 3,604,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7 | 3,805.0 | 3,817.0 | 3,768.0 | 3,770.0 | +35.0 | +0.9 | 2,273,100 |
| 10/4 | 3,706.0 | 3,774.0 | 3,702.0 | 3,735.0 | +9.0 | +0.2 | 2,485,600 |
| 10/3 | 3,762.0 | 3,764.0 | 3,693.0 | 3,726.0 | +56.0 | +1.5 | 2,612,500 |
| 10/2 | 3,641.0 | 3,708.0 | 3,641.0 | 3,670.0 | -53.0 | -1.4 | 2,688,200 |
| 10/1 | 3,721.0 | 3,748.0 | 3,688.0 | 3,723.0 | +35.0 | +1.0 | 2,452,700 |
| 9/30 | 3,646.0 | 3,736.0 | 3,640.0 | 3,688.0 | -168.0 | -4.4 | 4,821,600 |
| 9/27 | 3,831.0 | 3,857.0 | 3,759.0 | 3,856.0 | +58.0 | +1.5 | 3,272,600 |
| 9/26 | 3,765.0 | 3,814.0 | 3,755.0 | 3,798.0 | +78.0 | +2.1 | 3,840,300 |
| 9/25 | 3,761.0 | 3,771.0 | 3,703.0 | 3,720.0 | -54.0 | -1.4 | 2,802,300 |
| 9/24 | 3,772.0 | 3,835.0 | 3,769.0 | 3,774.0 | +12.0 | +0.3 | 3,398,300 |
| 9/20 | 3,818.0 | 3,821.0 | 3,753.0 | 3,762.0 | -4.0 | -0.1 | 5,766,300 |
| 9/19 | 3,837.0 | 3,870.0 | 3,750.0 | 3,766.0 | -28.0 | -0.7 | 4,060,800 |
| 9/18 | 3,845.0 | 3,864.0 | 3,751.0 | 3,794.0 | -28.0 | -0.7 | 2,607,600 |
| 9/17 | 3,803.0 | 3,849.0 | 3,782.0 | 3,822.0 | +19.0 | +0.5 | 2,985,900 |
| 9/13 | 3,869.0 | 3,880.0 | 3,790.0 | 3,803.0 | -83.0 | -2.1 | 3,797,100 |
| 9/12 | 3,865.0 | 3,917.0 | 3,851.0 | 3,886.0 | +117.0 | +3.1 | 3,798,900 |
| 9/11 | 3,790.0 | 3,811.0 | 3,722.0 | 3,769.0 | -41.0 | -1.1 | 3,534,700 |
| 9/10 | 3,843.0 | 3,865.0 | 3,807.0 | 3,810.0 | -30.0 | -0.8 | 3,163,800 |
| 9/9 | 3,711.0 | 3,842.0 | 3,703.0 | 3,840.0 | +59.0 | +1.6 | 4,565,000 |
| 9/6 | 3,820.0 | 3,838.0 | 3,765.0 | 3,781.0 | -44.0 | -1.2 | 2,838,600 |
| 9/5 | 3,751.0 | 3,886.0 | 3,714.0 | 3,825.0 | +4.0 | +0.1 | 3,693,700 |
| 9/4 | 3,829.0 | 3,860.0 | 3,776.0 | 3,821.0 | -148.0 | -3.7 | 5,239,200 |
▶︎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
