！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
3,382
円
(23:48)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,380.0 | 3,427.0 | 3,336.0 | 3,369.0 | +41.0 | +1.2 | 6,993,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,370.0 | 3,409.0 | 3,287.0 | 3,328.0 | -2.0 | -0.1 | 14,484,700 |
| 4/19 | 3,435.0 | 3,503.0 | 3,233.0 | 3,330.0 | -158.0 | -4.5 | 27,966,300 |
| 4/12 | 3,375.0 | 3,512.0 | 3,326.0 | 3,488.0 | +154.0 | +4.6 | 14,421,400 |
| 4/5 | 3,371.0 | 3,386.0 | 3,237.0 | 3,334.0 | -36.0 | -1.1 | 20,138,600 |
| 3/29 | 3,453.2 | 3,486.6 | 3,359.9 | 3,370.0 | -83.2 | -2.4 | 20,599,026 |
| 3/22 | 3,293.3 | 3,514.9 | 3,290.3 | 3,453.2 | +180.3 | +5.5 | 14,980,050 |
| 3/15 | 3,204.3 | 3,292.6 | 3,155.6 | 3,272.9 | -31.4 | -1.0 | 18,400,084 |
| 3/8 | 3,295.9 | 3,388.2 | 3,255.6 | 3,304.3 | +49.4 | +1.5 | 20,551,105 |
| 3/1 | 3,166.6 | 3,263.3 | 3,158.6 | 3,254.9 | +105.0 | +3.3 | 22,917,229 |
| 2/22 | 3,148.6 | 3,168.3 | 3,107.6 | 3,149.9 | +12.6 | +0.4 | 16,304,863 |
| 2/16 | 3,066.6 | 3,148.9 | 3,048.3 | 3,137.3 | +90.7 | +3.0 | 24,104,341 |
| 2/9 | 3,216.6 | 3,307.6 | 3,039.6 | 3,046.6 | -120.0 | -3.8 | 37,319,173 |
| 2/2 | 3,083.3 | 3,174.9 | 3,071.3 | 3,166.6 | +93.7 | +3.1 | 18,559,385 |
| 1/26 | 3,090.3 | 3,106.3 | 3,040.9 | 3,072.9 | -16.4 | -0.5 | 16,266,762 |
| 1/19 | 3,067.6 | 3,132.9 | 3,052.6 | 3,089.3 | +11.0 | +0.4 | 22,012,120 |
| 1/12 | 2,866.9 | 3,088.9 | 2,844.9 | 3,078.3 | +242.0 | +8.5 | 28,211,082 |
| 1/5 | 2,805.3 | 2,868.6 | 2,783.9 | 2,836.3 | +12.0 | +0.4 | 7,224,372 |
| 12/29 | 2,889.9 | 2,889.9 | 2,805.3 | 2,824.3 | -33.3 | -1.2 | 11,685,417 |
| 12/22 | 2,849.9 | 2,931.3 | 2,776.9 | 2,857.6 | -1.7 | -0.1 | 18,783,188 |
| 12/15 | 2,917.3 | 2,968.9 | 2,829.6 | 2,859.3 | -6.6 | -0.2 | 21,916,119 |
| 12/8 | 2,892.6 | 2,908.6 | 2,823.3 | 2,865.9 | -29.0 | -1.0 | 18,973,089 |
| 12/1 | 2,893.9 | 2,902.3 | 2,817.3 | 2,894.9 | -0.7 | +0.0 | 14,508,745 |
| 11/24 | 2,962.9 | 2,977.6 | 2,850.6 | 2,895.6 | -68.3 | -2.3 | 11,074,311 |
| 11/17 | 2,849.9 | 2,968.6 | 2,802.3 | 2,963.9 | +131.6 | +4.7 | 18,043,680 |
| 11/10 | 2,855.6 | 2,902.6 | 2,792.3 | 2,832.3 | +42.7 | +1.5 | 21,116,611 |
| 11/2 | 2,737.3 | 2,830.9 | 2,691.3 | 2,789.6 | +15.3 | +0.6 | 17,560,675 |
| 10/27 | 2,806.3 | 2,826.6 | 2,725.3 | 2,774.3 | -49.0 | -1.7 | 14,713,347 |
| 10/20 | 2,914.3 | 2,934.3 | 2,798.9 | 2,823.3 | -116.3 | -4.0 | 13,708,637 |
| 10/13 | 2,882.9 | 3,007.3 | 2,876.6 | 2,939.6 | +96.3 | +3.4 | 15,145,651 |
| 10/6 | 2,898.3 | 2,948.9 | 2,761.3 | 2,843.3 | -42.6 | -1.5 | 17,216,572 |
▶︎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