日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フジオフードグループ本社(2752)の株価時系列情報

フジオフードグループ本社(2752)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,909 2,949 2,909 2,925 8,800
2014/12/29 2,979 2,979 2,935 2,945 11,600
2014/12/26 2,901 2,994 2,901 2,980 33,600
2014/12/25 3,040 3,060 3,035 3,050 19,800
2014/12/24 3,030 3,040 3,020 3,035 14,800
2014/12/22 3,030 3,035 3,005 3,020 20,000
2014/12/19 3,000 3,005 2,983 3,000 19,500
2014/12/18 2,990 3,000 2,982 3,000 9,300
2014/12/17 2,975 2,994 2,972 2,993 8,300
2014/12/16 3,000 3,000 2,987 2,988 5,200
2014/12/15 2,998 3,000 2,998 3,000 7,100
2014/12/12 2,999 3,000 2,951 2,997 9,900
2014/12/11 2,988 2,998 2,951 2,976 15,200
2014/12/10 3,005 3,010 2,998 2,998 10,400
2014/12/09 3,025 3,025 3,010 3,010 6,200
2014/12/08 3,045 3,045 3,020 3,030 8,800
2014/12/05 3,030 3,045 3,000 3,020 13,200
2014/12/04 3,035 3,055 3,030 3,035 8,800
2014/12/03 3,075 3,085 3,035 3,035 14,400
2014/12/02 3,070 3,095 3,060 3,070 9,100
2014/12/01 3,040 3,075 3,040 3,065 11,700
2014/11/28 3,010 3,035 3,010 3,035 11,100
2014/11/27 3,020 3,025 3,005 3,010 9,700
2014/11/26 3,010 3,030 2,986 3,015 17,400
2014/11/25 2,989 3,025 2,962 2,962 38,300
2014/11/21 2,968 2,988 2,940 2,946 7,800
2014/11/20 2,960 2,961 2,937 2,954 8,800
2014/11/19 2,970 2,985 2,950 2,953 12,900
2014/11/18 2,980 2,980 2,947 2,960 9,600
2014/11/17 2,991 2,991 2,947 2,960 15,800
2014/11/14 2,960 3,005 2,960 2,990 12,700
2014/11/13 3,020 3,030 2,950 2,950 30,400
2014/11/12 3,060 3,130 3,030 3,040 14,300
2014/11/11 3,165 3,170 3,005 3,060 17,100
2014/11/10 3,115 3,190 2,995 3,160 27,100
2014/11/07 3,060 3,185 2,970 3,185 40,700
2014/11/06 2,990 3,100 2,983 3,095 55,800
2014/11/05 2,938 2,979 2,913 2,930 4,600
2014/11/04 2,857 2,990 2,840 2,980 29,000
2014/10/31 2,903 2,911 2,850 2,855 8,900
2014/10/30 2,949 2,949 2,917 2,918 2,400
2014/10/29 2,989 2,990 2,905 2,931 7,700
2014/10/28 2,955 2,990 2,955 2,973 3,800
2014/10/27 2,999 2,999 2,953 2,987 4,900
2014/10/24 2,998 3,015 2,946 2,946 11,500
2014/10/23 2,900 2,970 2,881 2,950 11,900
2014/10/22 2,847 2,889 2,840 2,889 12,000
2014/10/21 2,840 2,855 2,826 2,836 3,600
2014/10/20 2,790 2,840 2,776 2,840 7,700
2014/10/17 2,752 2,840 2,637 2,799 37,000
2014/10/16 2,770 2,804 2,750 2,802 10,900
2014/10/15 2,820 2,842 2,754 2,838 7,800
2014/10/14 2,770 2,817 2,744 2,763 11,400
2014/10/10 2,825 2,879 2,800 2,851 9,300
2014/10/09 2,940 2,979 2,838 2,838 20,900
2014/10/08 2,805 3,000 2,805 2,999 36,300
2014/10/07 2,800 2,860 2,800 2,829 31,500
2014/10/06 2,760 2,794 2,760 2,794 12,600
2014/10/03 2,687 2,750 2,687 2,750 9,800
2014/10/02 2,685 2,703 2,672 2,685 8,600
2014/10/01 2,685 2,700 2,660 2,700 4,800
2014/09/30 2,670 2,692 2,658 2,668 6,600
2014/09/29 2,700 2,708 2,691 2,693 6,400
2014/09/26 2,640 2,697 2,606 2,696 5,800
2014/09/25 2,595 2,620 2,587 2,606 12,400
2014/09/24 2,570 2,600 2,570 2,595 20,500
2014/09/22 2,686 2,699 2,610 2,610 7,800
2014/09/19 2,731 2,731 2,686 2,686 4,100
2014/09/18 2,731 2,747 2,724 2,729 5,100
2014/09/17 2,744 2,750 2,731 2,735 4,000
2014/09/16 2,740 2,744 2,737 2,739 4,400
2014/09/12 2,732 2,769 2,725 2,736 5,200
2014/09/11 2,781 2,785 2,755 2,771 4,900
2014/09/10 2,799 2,799 2,774 2,775 6,100
2014/09/09 2,763 2,800 2,763 2,800 5,500
2014/09/08 2,777 2,828 2,750 2,750 24,300
2014/09/05 2,727 2,743 2,680 2,735 12,400
2014/09/04 2,674 2,728 2,654 2,728 25,600
2014/09/03 2,600 2,625 2,599 2,625 8,200
2014/09/02 2,600 2,609 2,580 2,583 2,900
2014/09/01 2,599 2,614 2,587 2,596 6,600
2014/08/29 2,580 2,599 2,556 2,597 7,700
2014/08/28 2,599 2,599 2,580 2,580 3,700
2014/08/27 2,558 2,582 2,511 2,573 8,800
2014/08/26 2,527 2,544 2,508 2,508 8,900
2014/08/25 2,531 2,532 2,521 2,527 4,700
2014/08/22 2,532 2,540 2,531 2,532 4,500
2014/08/21 2,530 2,540 2,530 2,532 2,900
2014/08/20 2,535 2,537 2,530 2,534 4,300
2014/08/19 2,512 2,537 2,512 2,534 4,400
2014/08/18 2,520 2,540 2,506 2,506 7,400
2014/08/15 2,511 2,511 2,505 2,507 2,900
2014/08/14 2,495 2,509 2,495 2,501 3,200
2014/08/13 2,495 2,501 2,493 2,499 3,400
2014/08/12 2,520 2,538 2,480 2,480 5,300
2014/08/11 2,500 2,540 2,499 2,520 5,300
2014/08/08 2,491 2,529 2,460 2,465 11,900
2014/08/07 2,568 2,588 2,510 2,532 12,800
2014/08/06 2,669 2,669 2,599 2,618 4,300
2014/08/05 2,678 2,678 2,632 2,632 2,300
2014/08/04 2,640 2,649 2,611 2,648 3,100
2014/08/01 2,650 2,679 2,612 2,670 4,400
2014/07/31 2,660 2,689 2,656 2,685 9,500
2014/07/30 2,660 2,670 2,645 2,656 5,800
2014/07/29 2,650 2,659 2,646 2,659 6,300
2014/07/28 2,631 2,649 2,627 2,642 4,500
2014/07/25 2,640 2,640 2,619 2,622 4,100
2014/07/24 2,610 2,638 2,610 2,638 4,300
2014/07/23 2,661 2,661 2,610 2,610 3,700
2014/07/22 2,658 2,659 2,643 2,643 8,000
2014/07/18 2,540 2,619 2,519 2,619 7,500
2014/07/17 2,525 2,591 2,525 2,590 6,600
2014/07/16 2,510 2,523 2,510 2,521 4,300
2014/07/15 2,510 2,518 2,498 2,500 5,800
2014/07/14 2,532 2,574 2,502 2,504 9,000
2014/07/11 2,568 2,568 2,436 2,549 15,000
2014/07/10 2,614 2,620 2,600 2,600 8,500
2014/07/09 2,637 2,637 2,611 2,611 4,000
2014/07/08 2,606 2,640 2,600 2,640 6,300
2014/07/07 2,606 2,620 2,602 2,606 6,500
2014/07/04 2,610 2,625 2,606 2,614 6,900
2014/07/03 2,674 2,675 2,615 2,632 6,300
2014/07/02 2,635 2,665 2,635 2,657 4,800
2014/07/01 2,621 2,668 2,600 2,633 13,100
2014/06/30 2,651 2,660 2,624 2,630 13,500
2014/06/27 2,695 2,707 2,685 2,701 11,900
2014/06/26 2,728 2,750 2,690 2,691 34,800
2014/06/25 2,800 2,806 2,782 2,789 19,500
2014/06/24 2,800 2,824 2,777 2,797 31,000
2014/06/23 2,741 2,751 2,741 2,751 6,900
2014/06/20 2,740 2,741 2,736 2,741 6,000
2014/06/19 2,739 2,745 2,731 2,742 4,300
2014/06/18 2,767 2,767 2,710 2,740 6,600
2014/06/17 2,760 2,780 2,750 2,767 9,200
2014/06/16 2,743 2,744 2,705 2,715 8,400
2014/06/13 2,780 2,780 2,700 2,750 8,500
2014/06/12 2,779 2,786 2,778 2,785 6,500
2014/06/11 2,780 2,787 2,778 2,779 9,600
2014/06/10 2,752 2,784 2,752 2,779 9,200
2014/06/09 2,720 2,780 2,720 2,780 16,400
2014/06/06 2,649 2,697 2,626 2,680 12,100
2014/06/05 2,597 2,624 2,581 2,624 7,300
2014/06/04 2,580 2,580 2,560 2,570 6,100
2014/06/03 2,600 2,617 2,560 2,580 15,900
2014/06/02 2,677 2,680 2,628 2,633 12,400
2014/05/30 2,650 2,697 2,619 2,677 15,200
2014/05/29 2,560 2,645 2,550 2,590 15,100
2014/05/28 2,525 2,550 2,513 2,545 7,000
2014/05/27 2,510 2,510 2,496 2,497 4,100
2014/05/26 2,538 2,539 2,495 2,495 2,700
2014/05/23 2,488 2,550 2,481 2,488 8,100
2014/05/22 2,530 2,580 2,485 2,485 22,800
2014/05/21 2,403 2,489 2,402 2,489 11,200
2014/05/20 2,255 2,442 2,255 2,440 8,100
2014/05/19 2,380 2,400 2,272 2,350 7,100
2014/05/16 2,449 2,449 2,404 2,419 4,200
2014/05/15 2,380 2,506 2,360 2,499 37,500
2014/05/14 2,208 2,450 2,179 2,400 45,600
2014/05/13 2,170 2,170 2,148 2,158 6,400
2014/05/12 2,190 2,193 2,170 2,170 8,900
2014/05/09 2,178 2,180 2,151 2,170 7,400
2014/05/08 2,184 2,190 2,178 2,178 3,700
2014/05/07 2,183 2,193 2,180 2,193 6,500
2014/05/02 2,205 2,205 2,190 2,190 5,100
2014/05/01 2,199 2,200 2,185 2,195 11,200
2014/04/30 2,200 2,219 2,180 2,191 16,300
2014/04/28 2,174 2,175 2,145 2,172 6,800
2014/04/25 2,170 2,170 2,130 2,155 7,600
2014/04/24 2,128 2,128 2,100 2,120 4,700
2014/04/23 2,110 2,129 2,101 2,115 2,200
2014/04/22 2,130 2,130 2,101 2,110 4,400
2014/04/21 2,130 2,130 2,102 2,105 3,500
2014/04/18 2,130 2,132 2,128 2,129 4,000
2014/04/17 2,140 2,140 2,091 2,098 6,100
2014/04/16 2,130 2,140 2,126 2,127 3,200
2014/04/15 2,174 2,174 2,080 2,130 5,800
2014/04/14 2,154 2,160 2,140 2,155 5,400
2014/04/11 2,011 2,150 2,010 2,104 9,400
2014/04/10 2,146 2,150 2,050 2,051 14,900
2014/04/09 2,170 2,197 2,096 2,096 12,900
2014/04/08 2,140 2,170 2,121 2,170 9,000
2014/04/07 2,095 2,115 2,094 2,115 6,100
2014/04/04 2,064 2,094 2,064 2,094 9,100
2014/04/03 2,090 2,094 2,050 2,065 10,400
2014/04/02 2,194 2,195 2,014 2,080 25,000
2014/04/01 2,150 2,198 2,140 2,171 17,700
2014/03/31 2,080 2,090 2,034 2,090 16,100
2014/03/28 1,970 1,998 1,964 1,990 12,700
2014/03/27 1,989 1,989 1,950 1,970 11,700
2014/03/27 1 -> 200.00 分割
2014/03/26 391,000 391,500 385,000 385,000 52
2014/03/25 390,000 391,500 378,500 378,500 101
2014/03/24 381,500 384,000 380,000 384,000 44
2014/03/20 384,500 384,500 373,000 377,000 29
2014/03/19 372,000 389,500 372,000 380,000 36
2014/03/18 360,000 366,000 355,000 365,000 32
2014/03/17 367,000 375,000 355,000 355,000 41
2014/03/14 379,500 383,000 362,000 374,000 92
2014/03/13 383,500 387,000 380,000 383,000 6
2014/03/12 387,000 387,000 380,000 383,500 36
2014/03/11 390,000 390,000 385,000 385,000 34
2014/03/10 385,500 391,500 384,500 391,500 60
2014/03/07 385,000 385,000 381,000 384,000 10
2014/03/06 385,000 385,500 380,000 385,000 23
2014/03/05 387,000 387,000 382,000 384,500 41
2014/03/04 380,000 388,500 380,000 384,500 33
2014/03/03 384,000 389,000 381,000 387,000 53
2014/02/28 383,000 384,000 381,500 384,000 49
2014/02/27 376,500 387,000 375,000 383,000 127
2014/02/26 369,500 375,500 367,000 373,000 54
2014/02/25 366,000 367,000 366,000 366,500 14
2014/02/24 366,500 367,000 364,500 366,000 18
2014/02/21 360,000 366,500 360,000 366,500 31
2014/02/20 362,500 362,500 358,500 358,500 9
2014/02/19 363,000 363,000 358,500 358,500 16
2014/02/18 357,000 362,500 357,000 359,000 9
2014/02/17 364,500 364,500 356,500 363,000 16
2014/02/14 358,000 365,000 355,000 360,000 62
2014/02/13 357,000 360,000 352,500 357,000 80
2014/02/12 345,500 350,000 345,500 350,000 15
2014/02/10 358,000 358,000 347,500 349,000 8
2014/02/07 343,000 350,000 341,500 344,000 19
2014/02/06 336,500 343,000 336,500 343,000 4
2014/02/05 340,000 347,000 331,500 336,500 35
2014/02/04 350,000 350,000 336,000 346,000 40
2014/02/03 361,000 361,000 357,000 357,000 9
2014/01/31 367,000 367,000 360,000 360,000 31
2014/01/30 364,000 364,000 360,000 360,000 38
2014/01/29 359,500 364,000 353,500 359,000 18
2014/01/28 355,000 359,500 350,000 359,000 33
2014/01/27 363,500 363,500 356,000 357,000 21
2014/01/24 370,000 370,000 363,500 369,000 36
2014/01/23 365,500 374,000 365,500 369,500 124
2014/01/22 359,500 365,000 359,500 362,000 81
2014/01/21 350,000 357,000 350,000 355,000 48
2014/01/20 354,500 354,500 349,000 350,000 22
2014/01/17 352,500 355,000 349,500 350,000 30
2014/01/16 351,500 352,500 350,000 352,500 33
2014/01/15 352,500 355,000 350,500 351,500 9
2014/01/14 352,000 355,000 350,000 352,500 31
2014/01/10 353,500 355,000 352,000 352,000 10
2014/01/09 359,000 359,000 353,000 353,000 28
2014/01/08 353,000 357,000 353,000 357,000 10
2014/01/07 355,000 355,000 353,000 353,000 8
2014/01/06 357,000 358,500 352,500 355,000 23

このページの先頭へ