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
3,210
円
(22:43)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,313.0 | 3,352.0 | 3,207.0 | 3,222.0 | -132.0 | -3.9 | 12,709,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,502.0 | 3,524.0 | 3,329.0 | 3,354.0 | -198.0 | -5.6 | 19,167,400 |
| 11/8 | 3,581.0 | 3,761.0 | 3,486.0 | 3,552.0 | -2.0 | -0.1 | 20,312,400 |
| 11/1 | 3,564.0 | 3,758.0 | 3,533.0 | 3,554.0 | -48.0 | -1.3 | 22,067,700 |
| 10/25 | 3,681.0 | 3,689.0 | 3,556.0 | 3,602.0 | -103.0 | -2.8 | 10,966,000 |
| 10/18 | 3,797.0 | 3,800.0 | 3,621.0 | 3,705.0 | -75.0 | -2.0 | 10,487,800 |
| 10/11 | 3,805.0 | 3,847.0 | 3,701.0 | 3,780.0 | +45.0 | +1.2 | 13,086,700 |
| 10/4 | 3,646.0 | 3,774.0 | 3,640.0 | 3,735.0 | -121.0 | -3.1 | 15,060,600 |
| 9/27 | 3,772.0 | 3,857.0 | 3,703.0 | 3,856.0 | +94.0 | +2.5 | 13,313,500 |
| 9/20 | 3,803.0 | 3,870.0 | 3,750.0 | 3,762.0 | -41.0 | -1.1 | 15,420,600 |
| 9/13 | 3,711.0 | 3,917.0 | 3,703.0 | 3,803.0 | +22.0 | +0.6 | 18,859,500 |
| 9/6 | 3,950.0 | 3,994.0 | 3,714.0 | 3,781.0 | -124.0 | -3.2 | 17,031,900 |
| 8/30 | 3,719.0 | 3,910.0 | 3,717.0 | 3,905.0 | +135.0 | +3.6 | 15,090,000 |
| 8/23 | 3,600.0 | 3,775.0 | 3,563.0 | 3,770.0 | +181.0 | +5.0 | 12,729,700 |
| 8/16 | 3,435.0 | 3,607.0 | 3,400.0 | 3,589.0 | +180.0 | +5.3 | 12,260,500 |
| 8/9 | 3,022.0 | 3,468.0 | 2,743.5 | 3,409.0 | +210.0 | +6.6 | 35,076,900 |
| 8/2 | 3,425.0 | 3,596.0 | 3,199.0 | 3,199.0 | -198.0 | -5.8 | 21,256,500 |
| 7/26 | 3,800.0 | 3,805.0 | 3,384.0 | 3,397.0 | -421.0 | -11.0 | 20,506,100 |
| 7/19 | 3,818.0 | 3,868.0 | 3,776.0 | 3,818.0 | +8.0 | +0.2 | 9,453,100 |
| 7/12 | 3,850.0 | 3,999.0 | 3,800.0 | 3,810.0 | -51.0 | -1.3 | 17,847,600 |
| 7/5 | 3,779.0 | 3,920.0 | 3,683.0 | 3,861.0 | +99.0 | +2.6 | 16,423,900 |
| 6/28 | 3,667.0 | 3,762.0 | 3,630.0 | 3,762.0 | +75.0 | +2.0 | 16,309,200 |
| 6/21 | 3,681.0 | 3,755.0 | 3,620.0 | 3,687.0 | -37.0 | -1.0 | 17,281,500 |
| 6/14 | 3,688.0 | 3,795.0 | 3,653.0 | 3,724.0 | +45.0 | +1.2 | 15,644,100 |
| 6/7 | 3,593.0 | 3,703.0 | 3,571.0 | 3,679.0 | +100.0 | +2.8 | 12,544,600 |
| 5/31 | 3,508.0 | 3,644.0 | 3,456.0 | 3,579.0 | +111.0 | +3.2 | 18,594,400 |
| 5/24 | 3,419.0 | 3,489.0 | 3,374.0 | 3,468.0 | +54.0 | +1.6 | 12,870,300 |
| 5/17 | 3,352.0 | 3,512.0 | 3,340.0 | 3,414.0 | +62.0 | +1.9 | 12,462,200 |
| 5/10 | 3,478.0 | 3,499.0 | 3,336.0 | 3,352.0 | -61.0 | -1.8 | 12,631,200 |
| 5/2 | 3,380.0 | 3,427.0 | 3,336.0 | 3,413.0 | +85.0 | +2.6 | 7,419,100 |
| 4/26 | 3,370.0 | 3,409.0 | 3,287.0 | 3,328.0 | -2.0 | -0.1 | 14,484,700 |
▶︎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
