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
3,432.9
円
(13:10)
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) | 2,631.6 (23/08/09) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,419.0 | 3,489.0 | 3,412.0 | 3,433.0 | +19.0 | +0.6 | 6,123,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,962.3 | 2,979.6 | 2,864.6 | 2,885.9 | -63.0 | -2.1 | 17,880,479 |
| 9/22 | 3,044.3 | 3,063.9 | 2,916.9 | 2,948.9 | -102.0 | -3.3 | 15,507,455 |
| 9/15 | 2,932.6 | 3,063.6 | 2,913.9 | 3,050.9 | +127.6 | +4.4 | 21,446,614 |
| 9/8 | 2,894.9 | 2,966.3 | 2,880.3 | 2,923.3 | +48.0 | +1.7 | 16,673,866 |
| 9/1 | 2,827.6 | 2,891.3 | 2,826.9 | 2,875.3 | +61.7 | +2.2 | 16,350,463 |
| 8/25 | 2,728.3 | 2,849.6 | 2,706.3 | 2,813.6 | +103.7 | +3.8 | 14,368,343 |
| 8/18 | 2,818.9 | 2,829.9 | 2,697.9 | 2,709.9 | -119.4 | -4.2 | 17,914,079 |
| 8/10 | 2,638.3 | 2,849.9 | 2,631.6 | 2,829.3 | +174.7 | +6.6 | 20,201,002 |
| 8/4 | 2,709.6 | 2,773.6 | 2,634.6 | 2,654.6 | -19.3 | -0.7 | 18,879,488 |
| 7/28 | 2,747.9 | 2,750.6 | 2,635.9 | 2,673.9 | -63.0 | -2.3 | 17,685,177 |
| 7/21 | 2,734.6 | 2,771.3 | 2,714.6 | 2,736.9 | +20.6 | +0.8 | 10,311,103 |
| 7/14 | 2,785.9 | 2,790.6 | 2,698.9 | 2,716.3 | -49.6 | -1.8 | 15,018,150 |
| 7/7 | 2,869.9 | 2,907.6 | 2,764.3 | 2,765.9 | -81.0 | -2.9 | 17,968,679 |
| 6/30 | 2,829.9 | 2,894.9 | 2,811.3 | 2,846.9 | +18.0 | +0.6 | 21,471,214 |
| 6/23 | 2,933.3 | 2,942.9 | 2,810.6 | 2,828.9 | -97.0 | -3.3 | 21,574,715 |
| 6/16 | 2,933.3 | 2,952.9 | 2,900.3 | 2,925.9 | +15.6 | +0.5 | 21,094,411 |
| 6/9 | 2,947.9 | 2,959.6 | 2,852.3 | 2,910.3 | -11.3 | -0.4 | 30,066,900 |
| 6/2 | 2,841.6 | 2,923.3 | 2,818.3 | 2,921.6 | +118.7 | +4.2 | 28,744,487 |
| 5/26 | 2,718.6 | 2,807.3 | 2,716.9 | 2,802.9 | +56.0 | +2.0 | 25,654,456 |
| 5/19 | 2,570.3 | 2,751.6 | 2,562.3 | 2,746.9 | +177.0 | +6.9 | 28,522,485 |
| 5/12 | 2,368.3 | 2,592.9 | 2,368.3 | 2,569.9 | +184.6 | +7.7 | 34,035,640 |
| 5/2 | 2,361.9 | 2,393.6 | 2,350.9 | 2,385.3 | +32.0 | +1.4 | 5,542,255 |
| 4/28 | 2,287.9 | 2,353.3 | 2,277.3 | 2,353.3 | +69.7 | +3.1 | 17,931,479 |
| 4/21 | 2,279.3 | 2,290.6 | 2,261.6 | 2,283.6 | +16.0 | +0.7 | 15,451,354 |
| 4/14 | 2,213.3 | 2,272.9 | 2,200.9 | 2,267.6 | +67.3 | +3.1 | 17,551,375 |
| 4/7 | 2,263.3 | 2,264.6 | 2,189.6 | 2,200.3 | -32.3 | -1.5 | 19,144,691 |
| 3/31 | 2,159.6 | 2,239.6 | 2,155.9 | 2,232.6 | +72.7 | +3.4 | 23,581,435 |
▶︎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