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
3,274
円
(23:57)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,593.0 | 3,761.0 | 3,207.0 | 3,265.0 | -414.0 | -11.3 | 57,502,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,483.3 | 2,562.9 | 2,318.6 | 2,390.9 | -109.7 | -4.4 | 70,046,499 |
| 22/03 | 2,446.9 | 2,548.9 | 2,171.3 | 2,500.6 | +80.0 | +3.3 | 83,265,831 |
| 22/02 | 2,567.3 | 2,706.6 | 2,360.3 | 2,420.6 | -122.7 | -4.8 | 68,928,688 |
| 22/01 | 2,849.9 | 2,940.9 | 2,459.9 | 2,543.3 | -298.6 | -10.5 | 76,294,962 |
| 21/12 | 3,021.6 | 3,059.9 | 2,796.9 | 2,841.9 | -135.0 | -4.5 | 80,507,004 |
| 21/11 | 2,978.3 | 3,189.9 | 2,943.3 | 2,976.9 | +43.3 | +1.5 | 92,937,028 |
| 21/10 | 3,162.9 | 3,213.6 | 2,837.6 | 2,933.6 | -279.3 | -8.7 | 95,237,751 |
| 21/09 | 3,043.3 | 3,351.6 | 3,033.6 | 3,212.9 | +190.3 | +6.3 | 100,909,007 |
| 21/08 | 2,622.3 | 3,036.3 | 2,601.6 | 3,022.6 | +412.3 | +15.8 | 111,684,815 |
| 21/07 | 2,734.9 | 2,809.3 | 2,575.3 | 2,610.3 | -136.0 | -5.0 | 85,610,955 |
| 21/06 | 2,561.9 | 2,764.9 | 2,488.3 | 2,746.3 | +204.4 | +8.0 | 91,235,711 |
| 21/05 | 2,380.3 | 2,550.9 | 2,210.9 | 2,541.9 | +179.6 | +7.6 | 106,019,858 |
| 21/04 | 2,219.9 | 2,373.3 | 2,172.3 | 2,362.3 | +172.0 | +7.9 | 85,004,949 |
| 21/03 | 2,059.9 | 2,251.9 | 1,987.3 | 2,190.3 | +167.0 | +8.3 | 99,833,497 |
| 21/02 | 1,996.6 | 2,178.9 | 1,991.6 | 2,023.3 | +27.7 | +1.4 | 79,204,391 |
| 21/01 | 1,823.3 | 2,109.9 | 1,794.9 | 1,995.6 | +183.0 | +10.1 | 129,923,797 |
| 20/12 | 1,859.6 | 1,946.6 | 1,733.6 | 1,812.6 | -62.3 | -3.3 | 114,835,446 |
| 20/11 | 1,776.6 | 1,932.9 | 1,769.6 | 1,874.9 | +102.3 | +5.8 | 110,098,099 |
| 20/10 | 1,719.3 | 1,876.6 | 1,690.9 | 1,772.6 | +44.3 | +2.6 | 111,629,314 |
| 20/09 | 1,674.9 | 1,774.9 | 1,637.9 | 1,728.3 | +46.4 | +2.8 | 99,147,990 |
| 20/08 | 1,586.3 | 1,722.9 | 1,584.6 | 1,681.9 | +109.6 | +7.0 | 102,217,921 |
| 20/07 | 1,552.6 | 1,663.3 | 1,522.3 | 1,572.3 | +35.7 | +2.3 | 122,253,921 |
| 20/06 | 1,668.3 | 1,708.6 | 1,536.6 | 1,536.6 | -123.7 | -7.5 | 150,051,298 |
| 20/05 | 1,707.3 | 1,779.6 | 1,574.6 | 1,660.3 | -52.6 | -3.1 | 190,257,999 |
| 20/04 | 1,837.3 | 2,139.9 | 1,674.3 | 1,712.9 | -100.0 | -5.5 | 415,427,648 |
| 20/03 | 1,756.6 | 1,889.6 | 1,383.9 | 1,812.9 | +54.0 | +3.1 | 326,641,161 |
| 20/02 | 1,799.9 | 1,963.3 | 1,738.3 | 1,758.9 | -69.0 | -3.8 | 149,804,996 |
| 20/01 | 1,723.6 | 1,952.3 | 1,703.3 | 1,827.9 | +84.6 | +4.9 | 98,982,388 |
| 19/12 | 1,733.3 | 1,812.3 | 1,693.6 | 1,743.3 | +19.4 | +1.1 | 66,910,868 |
| 19/11 | 1,572.9 | 1,796.3 | 1,566.6 | 1,723.9 | +130.6 | +8.2 | 112,705,125 |
▶︎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
