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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 891.6 | 893.3 | 799.9 | 876.6 | -20.0 | -2.2 | 205,586,953 |
| 09/09 | 929.9 | 951.6 | 881.6 | 896.6 | -28.3 | -3.1 | 123,472,833 |
| 09/08 | 1,009.9 | 1,013.3 | 893.3 | 924.9 | -105.0 | -10.2 | 170,135,899 |
| 09/07 | 1,023.3 | 1,076.6 | 924.9 | 1,029.9 | +10.0 | +1.0 | 167,314,970 |
| 09/06 | 904.9 | 1,033.3 | 896.6 | 1,019.9 | +101.6 | +11.1 | 181,653,014 |
| 09/05 | 846.6 | 938.3 | 793.3 | 918.3 | +85.0 | +10.2 | 167,727,175 |
| 09/04 | 721.6 | 926.6 | 721.6 | 833.3 | +125.0 | +17.7 | 198,337,080 |
| 09/03 | 599.9 | 799.9 | 564.6 | 708.3 | +88.4 | +14.3 | 204,139,138 |
| 09/02 | 616.6 | 668.3 | 569.3 | 619.9 | -48.4 | -7.2 | 156,876,666 |
| 09/01 | 666.6 | 761.6 | 632.3 | 668.3 | +18.4 | +2.8 | 166,864,966 |
| 08/12 | 771.6 | 774.9 | 607.3 | 649.9 | -118.4 | -15.4 | 208,269,279 |
| 08/11 | 781.6 | 808.3 | 661.6 | 768.3 | +53.4 | +7.5 | 231,492,211 |
| 08/10 | 913.3 | 918.3 | 581.9 | 714.9 | -181.7 | -20.3 | 372,732,421 |
| 08/09 | 1,013.3 | 1,049.9 | 893.3 | 896.6 | -113.3 | -11.2 | 214,372,240 |
| 08/08 | 1,139.9 | 1,189.9 | 999.9 | 1,009.9 | -123.4 | -10.9 | 185,636,153 |
| 08/07 | 1,209.9 | 1,226.6 | 1,099.9 | 1,133.3 | -83.3 | -6.9 | 163,832,536 |
| 08/06 | 1,306.6 | 1,376.6 | 1,209.9 | 1,216.6 | -76.7 | -5.9 | 165,668,554 |
| 08/05 | 1,359.9 | 1,403.3 | 1,233.3 | 1,293.3 | -36.6 | -2.8 | 158,310,981 |
| 08/04 | 1,206.6 | 1,439.9 | 1,193.3 | 1,329.9 | +153.3 | +13.0 | 167,564,273 |
| 08/03 | 1,269.9 | 1,303.3 | 1,076.6 | 1,176.6 | -146.7 | -11.1 | 188,463,682 |
| 08/02 | 1,389.9 | 1,439.9 | 1,256.6 | 1,323.3 | -63.3 | -4.6 | 178,192,479 |
| 08/01 | 1,559.9 | 1,559.9 | 1,326.6 | 1,386.6 | -190.0 | -12.1 | 151,810,516 |
| 07/12 | 1,649.9 | 1,743.3 | 1,553.3 | 1,576.6 | -56.7 | -3.5 | 125,901,357 |
| 07/11 | 1,833.3 | 1,903.3 | 1,533.3 | 1,633.3 | -200.0 | -10.9 | 226,921,066 |
| 07/10 | 1,773.3 | 1,843.3 | 1,679.9 | 1,833.3 | +63.4 | +3.6 | 149,899,497 |
| 07/09 | 1,629.9 | 1,786.6 | 1,593.3 | 1,769.9 | +90.0 | +5.4 | 114,761,646 |
| 07/08 | 1,716.6 | 1,776.6 | 1,496.6 | 1,679.9 | -50.0 | -2.9 | 183,933,936 |
| 07/07 | 1,823.3 | 1,843.3 | 1,699.9 | 1,729.9 | -106.7 | -5.8 | 122,283,621 |
| 07/06 | 1,689.9 | 1,859.9 | 1,676.6 | 1,836.6 | +156.7 | +9.3 | 164,481,742 |
| 07/05 | 1,656.6 | 1,723.3 | 1,629.9 | 1,679.9 | +20.0 | +1.2 | 134,638,344 |
▶︎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
