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
ー
円
(ー)
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 |
|---|---|
| 3,644.0 (24/05/29) | 2,631.6 (23/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,644.0 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,593.0 | 3,617.0 | 3,582.0 | 3,599.0 | +20.0 | +0.6 | 4,824,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 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 |
| 3/24 | 2,159.9 | 2,185.6 | 2,141.9 | 2,159.9 | +7.3 | +0.3 | 14,381,544 |
| 3/17 | 2,146.3 | 2,166.6 | 2,088.6 | 2,152.6 | -14.0 | -0.7 | 20,125,101 |
| 3/10 | 2,174.9 | 2,234.3 | 2,163.6 | 2,166.6 | +6.7 | +0.3 | 26,012,060 |
| 3/3 | 2,123.3 | 2,164.3 | 2,086.6 | 2,159.9 | +30.6 | +1.4 | 23,319,833 |
| 2/24 | 2,127.6 | 2,139.6 | 2,102.6 | 2,129.3 | -3.6 | -0.2 | 18,141,481 |
| 2/17 | 2,188.3 | 2,197.9 | 2,118.3 | 2,132.9 | -53.7 | -2.5 | 27,024,870 |
| 2/10 | 2,292.6 | 2,304.3 | 2,186.6 | 2,186.6 | -93.0 | -4.1 | 24,681,546 |
| 2/3 | 2,299.9 | 2,308.9 | 2,255.9 | 2,279.6 | -21.3 | -0.9 | 12,799,928 |
| 1/27 | 2,266.3 | 2,320.6 | 2,241.9 | 2,300.9 | +64.6 | +2.9 | 12,331,623 |
| 1/20 | 2,175.9 | 2,260.9 | 2,168.9 | 2,236.3 | +36.0 | +1.6 | 15,495,155 |
| 1/13 | 2,241.9 | 2,262.9 | 2,193.9 | 2,200.3 | -9.0 | -0.4 | 14,438,544 |
| 1/6 | 2,213.9 | 2,225.6 | 2,186.6 | 2,209.3 | +1.0 | +0.1 | 11,283,413 |
| 12/30 | 2,234.3 | 2,261.3 | 2,194.3 | 2,208.3 | -32.0 | -1.4 | 10,990,910 |
| 12/23 | 2,350.3 | 2,360.6 | 2,209.9 | 2,240.3 | -131.6 | -5.6 | 16,857,468 |
| 12/16 | 2,333.3 | 2,425.6 | 2,332.6 | 2,371.9 | +22.6 | +1.0 | 15,961,959 |
| 12/9 | 2,399.9 | 2,414.3 | 2,326.6 | 2,349.3 | -49.6 | -2.1 | 18,478,084 |
| 12/2 | 2,466.9 | 2,478.3 | 2,389.3 | 2,398.9 | -82.7 | -3.3 | 23,283,832 |
| 11/25 | 2,446.9 | 2,506.3 | 2,434.6 | 2,481.6 | +37.0 | +1.5 | 10,707,707 |
| 11/18 | 2,517.9 | 2,526.6 | 2,435.6 | 2,444.6 | -63.7 | -2.5 | 20,825,608 |
| 11/11 | 2,283.3 | 2,514.3 | 2,263.6 | 2,508.3 | +257.0 | +11.4 | 28,658,086 |
| 11/4 | 2,259.9 | 2,290.3 | 2,221.9 | 2,251.3 | +5.0 | +0.2 | 11,974,320 |
| 10/28 | 2,299.9 | 2,323.9 | 2,215.9 | 2,246.3 | -14.0 | -0.6 | 20,196,502 |
| 10/21 | 2,236.6 | 2,296.9 | 2,232.9 | 2,260.3 | -11.6 | -0.5 | 14,021,540 |
| 10/14 | 2,250.6 | 2,287.3 | 2,209.3 | 2,271.9 | -48.4 | -2.1 | 19,596,496 |
| 10/7 | 2,202.9 | 2,356.3 | 2,194.9 | 2,320.3 | +117.4 | +5.3 | 25,585,755 |
| 9/30 | 2,219.6 | 2,253.6 | 2,178.6 | 2,202.9 | -49.0 | -2.2 | 26,937,869 |
| 9/22 | 2,300.3 | 2,316.3 | 2,235.9 | 2,251.9 | -34.7 | -1.5 | 9,495,395 |
| 9/16 | 2,399.3 | 2,413.3 | 2,284.9 | 2,286.6 | -77.3 | -3.3 | 18,787,388 |
▶︎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