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 |
|---|---|---|---|---|---|
| 2025/08/05 | 1,149 | 1,157 | 1,146 | 1,150 | 106,700 |
| 2025/08/04 | 1,143 | 1,152 | 1,141 | 1,149 | 91,400 |
| 2025/08/01 | 1,135 | 1,150 | 1,134 | 1,147 | 122,600 |
| 2025/07/31 | 1,149 | 1,150 | 1,131 | 1,134 | 151,100 |
| 2025/07/30 | 1,153 | 1,157 | 1,144 | 1,144 | 796,700 |
| 2025/07/29 | 1,145 | 1,156 | 1,144 | 1,153 | 186,800 |
| 2025/07/28 | 1,141 | 1,150 | 1,140 | 1,145 | 120,800 |
| 2025/07/25 | 1,141 | 1,146 | 1,133 | 1,138 | 124,700 |
| 2025/07/24 | 1,134 | 1,147 | 1,133 | 1,146 | 164,100 |
| 2025/07/23 | 1,116 | 1,134 | 1,116 | 1,132 | 206,400 |
| 2025/07/22 | 1,121 | 1,124 | 1,111 | 1,116 | 140,300 |
| 2025/07/18 | 1,126 | 1,129 | 1,121 | 1,121 | 115,600 |
| 2025/07/17 | 1,126 | 1,131 | 1,116 | 1,125 | 116,900 |
| 2025/07/16 | 1,122 | 1,126 | 1,118 | 1,120 | 133,300 |
| 2025/07/15 | 1,127 | 1,133 | 1,117 | 1,119 | 146,900 |
| 2025/07/14 | 1,121 | 1,127 | 1,112 | 1,116 | 120,100 |
| 2025/07/11 | 1,104 | 1,122 | 1,103 | 1,120 | 152,100 |
| 2025/07/10 | 1,109 | 1,113 | 1,103 | 1,103 | 144,600 |
| 2025/07/09 | 1,109 | 1,118 | 1,100 | 1,102 | 222,000 |
| 2025/07/08 | 1,117 | 1,118 | 1,101 | 1,101 | 281,300 |
| 2025/07/07 | 1,124 | 1,125 | 1,115 | 1,117 | 191,900 |
| 2025/07/04 | 1,131 | 1,135 | 1,124 | 1,125 | 115,300 |
| 2025/07/03 | 1,134 | 1,137 | 1,125 | 1,130 | 152,600 |
| 2025/07/02 | 1,122 | 1,144 | 1,118 | 1,130 | 239,000 |
| 2025/07/01 | 1,127 | 1,130 | 1,118 | 1,120 | 283,900 |
| 2025/06/30 | 1,151 | 1,154 | 1,127 | 1,127 | 482,500 |
| 2025/06/27 | 1,186 | 1,187 | 1,150 | 1,151 | 1,020,600 |
| 2025/06/26 | 1,215 | 1,218 | 1,210 | 1,213 | 554,700 |
| 2025/06/25 | 1,206 | 1,209 | 1,205 | 1,206 | 332,200 |
| 2025/06/24 | 1,211 | 1,212 | 1,206 | 1,206 | 281,600 |
| 2025/06/23 | 1,202 | 1,209 | 1,202 | 1,208 | 222,100 |
| 2025/06/20 | 1,205 | 1,206 | 1,202 | 1,202 | 151,000 |
| 2025/06/19 | 1,203 | 1,204 | 1,202 | 1,204 | 129,900 |
| 2025/06/18 | 1,201 | 1,203 | 1,198 | 1,202 | 107,400 |
| 2025/06/17 | 1,199 | 1,203 | 1,199 | 1,200 | 114,600 |
| 2025/06/16 | 1,201 | 1,202 | 1,197 | 1,198 | 224,600 |
| 2025/06/13 | 1,205 | 1,205 | 1,201 | 1,202 | 141,200 |
| 2025/06/12 | 1,207 | 1,214 | 1,204 | 1,206 | 143,200 |
| 2025/06/11 | 1,202 | 1,206 | 1,201 | 1,203 | 120,400 |
| 2025/06/10 | 1,201 | 1,209 | 1,200 | 1,202 | 105,200 |
| 2025/06/09 | 1,205 | 1,208 | 1,200 | 1,200 | 143,000 |
| 2025/06/06 | 1,199 | 1,206 | 1,195 | 1,201 | 167,100 |
| 2025/06/05 | 1,202 | 1,206 | 1,198 | 1,199 | 225,100 |
| 2025/06/04 | 1,215 | 1,219 | 1,202 | 1,202 | 231,400 |
| 2025/06/03 | 1,227 | 1,230 | 1,212 | 1,212 | 266,300 |
| 2025/06/02 | 1,233 | 1,237 | 1,226 | 1,229 | 135,400 |
| 2025/05/30 | 1,235 | 1,239 | 1,221 | 1,230 | 187,900 |
| 2025/05/29 | 1,232 | 1,242 | 1,231 | 1,238 | 121,600 |
| 2025/05/28 | 1,235 | 1,235 | 1,227 | 1,227 | 98,300 |
| 2025/05/27 | 1,231 | 1,239 | 1,229 | 1,231 | 93,500 |
| 2025/05/26 | 1,215 | 1,229 | 1,213 | 1,227 | 91,000 |
| 2025/05/23 | 1,208 | 1,215 | 1,205 | 1,210 | 74,100 |
| 2025/05/22 | 1,210 | 1,213 | 1,204 | 1,204 | 112,700 |
| 2025/05/21 | 1,233 | 1,235 | 1,214 | 1,214 | 171,000 |
| 2025/05/20 | 1,245 | 1,247 | 1,228 | 1,233 | 126,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,233 | 1,238 | 120,700 |
| 2025/05/16 | 1,247 | 1,249 | 1,219 | 1,234 | 139,200 |
| 2025/05/15 | 1,240 | 1,252 | 1,232 | 1,241 | 220,400 |
| 2025/05/14 | 1,228 | 1,230 | 1,211 | 1,223 | 114,100 |
| 2025/05/13 | 1,228 | 1,233 | 1,222 | 1,230 | 114,400 |
| 2025/05/12 | 1,231 | 1,234 | 1,220 | 1,228 | 113,800 |
| 2025/05/09 | 1,222 | 1,229 | 1,217 | 1,228 | 114,500 |
| 2025/05/08 | 1,219 | 1,223 | 1,205 | 1,220 | 153,600 |
| 2025/05/07 | 1,200 | 1,219 | 1,198 | 1,215 | 182,400 |
| 2025/05/02 | 1,200 | 1,204 | 1,186 | 1,200 | 98,600 |
| 2025/05/01 | 1,201 | 1,201 | 1,188 | 1,200 | 132,600 |
| 2025/04/30 | 1,223 | 1,223 | 1,200 | 1,203 | 151,400 |
| 2025/04/28 | 1,195 | 1,221 | 1,195 | 1,221 | 219,200 |
| 2025/04/25 | 1,210 | 1,210 | 1,190 | 1,191 | 145,200 |
| 2025/04/24 | 1,218 | 1,218 | 1,201 | 1,210 | 124,900 |
| 2025/04/23 | 1,210 | 1,217 | 1,200 | 1,217 | 240,400 |
| 2025/04/22 | 1,198 | 1,207 | 1,191 | 1,207 | 143,900 |
| 2025/04/21 | 1,190 | 1,205 | 1,188 | 1,198 | 196,900 |
| 2025/04/18 | 1,182 | 1,189 | 1,179 | 1,187 | 91,000 |
| 2025/04/17 | 1,186 | 1,189 | 1,171 | 1,181 | 98,800 |
| 2025/04/16 | 1,186 | 1,189 | 1,181 | 1,186 | 86,500 |
| 2025/04/15 | 1,180 | 1,188 | 1,180 | 1,186 | 107,400 |
| 2025/04/14 | 1,174 | 1,183 | 1,173 | 1,177 | 111,700 |
| 2025/04/11 | 1,151 | 1,172 | 1,151 | 1,171 | 125,900 |
| 2025/04/10 | 1,165 | 1,167 | 1,150 | 1,165 | 161,800 |
| 2025/04/09 | 1,130 | 1,146 | 1,116 | 1,140 | 126,200 |
| 2025/04/08 | 1,126 | 1,150 | 1,118 | 1,136 | 226,300 |
| 2025/04/07 | 1,086 | 1,123 | 1,066 | 1,096 | 344,700 |
| 2025/04/04 | 1,130 | 1,142 | 1,117 | 1,135 | 208,900 |
| 2025/04/03 | 1,124 | 1,148 | 1,118 | 1,142 | 258,800 |
| 2025/04/02 | 1,162 | 1,164 | 1,142 | 1,143 | 285,800 |
| 2025/04/01 | 1,179 | 1,180 | 1,151 | 1,153 | 280,100 |
| 2025/03/31 | 1,183 | 1,185 | 1,168 | 1,172 | 358,600 |
| 2025/03/28 | 1,202 | 1,204 | 1,182 | 1,185 | 364,300 |
| 2025/03/27 | 1,192 | 1,196 | 1,181 | 1,189 | 198,700 |
| 2025/03/26 | 1,198 | 1,202 | 1,179 | 1,188 | 279,900 |
| 2025/03/25 | 1,192 | 1,198 | 1,186 | 1,193 | 169,500 |
| 2025/03/24 | 1,190 | 1,199 | 1,185 | 1,195 | 219,600 |
| 2025/03/21 | 1,176 | 1,193 | 1,176 | 1,188 | 231,800 |
| 2025/03/19 | 1,179 | 1,185 | 1,175 | 1,176 | 99,500 |
| 2025/03/18 | 1,181 | 1,190 | 1,180 | 1,181 | 164,000 |
| 2025/03/17 | 1,168 | 1,185 | 1,168 | 1,181 | 177,300 |
| 2025/03/14 | 1,170 | 1,173 | 1,161 | 1,168 | 101,500 |
| 2025/03/13 | 1,173 | 1,182 | 1,167 | 1,172 | 123,100 |
| 2025/03/12 | 1,170 | 1,176 | 1,161 | 1,174 | 152,800 |
| 2025/03/11 | 1,176 | 1,185 | 1,168 | 1,173 | 178,100 |
| 2025/03/10 | 1,169 | 1,181 | 1,167 | 1,178 | 187,800 |
| 2025/03/07 | 1,160 | 1,179 | 1,160 | 1,169 | 158,100 |
| 2025/03/06 | 1,153 | 1,175 | 1,153 | 1,171 | 122,200 |
| 2025/03/05 | 1,155 | 1,169 | 1,150 | 1,153 | 136,200 |
| 2025/03/04 | 1,136 | 1,162 | 1,136 | 1,155 | 179,900 |
| 2025/03/03 | 1,151 | 1,151 | 1,132 | 1,139 | 249,000 |
| 2025/02/28 | 1,164 | 1,180 | 1,161 | 1,164 | 136,600 |
| 2025/02/27 | 1,170 | 1,178 | 1,158 | 1,168 | 150,600 |
| 2025/02/26 | 1,174 | 1,179 | 1,168 | 1,172 | 144,800 |
| 2025/02/25 | 1,161 | 1,174 | 1,157 | 1,172 | 158,500 |
| 2025/02/21 | 1,158 | 1,165 | 1,149 | 1,165 | 104,500 |
| 2025/02/20 | 1,145 | 1,162 | 1,145 | 1,160 | 159,500 |
| 2025/02/19 | 1,140 | 1,147 | 1,134 | 1,145 | 123,500 |
| 2025/02/18 | 1,142 | 1,153 | 1,136 | 1,140 | 172,400 |
| 2025/02/17 | 1,130 | 1,147 | 1,130 | 1,141 | 182,600 |
| 2025/02/14 | 1,132 | 1,139 | 1,120 | 1,124 | 180,300 |
| 2025/02/13 | 1,124 | 1,129 | 1,117 | 1,129 | 102,400 |
| 2025/02/12 | 1,130 | 1,130 | 1,113 | 1,123 | 139,100 |
| 2025/02/10 | 1,125 | 1,134 | 1,125 | 1,128 | 101,600 |
| 2025/02/07 | 1,127 | 1,131 | 1,121 | 1,125 | 89,400 |
| 2025/02/06 | 1,117 | 1,130 | 1,117 | 1,123 | 143,200 |
| 2025/02/05 | 1,112 | 1,118 | 1,110 | 1,116 | 111,100 |
| 2025/02/04 | 1,100 | 1,114 | 1,099 | 1,110 | 137,800 |
| 2025/02/03 | 1,090 | 1,102 | 1,085 | 1,099 | 168,600 |
| 2025/01/31 | 1,093 | 1,093 | 1,079 | 1,088 | 158,500 |
| 2025/01/30 | 1,099 | 1,102 | 1,093 | 1,098 | 103,500 |
| 2025/01/29 | 1,104 | 1,104 | 1,097 | 1,100 | 111,600 |
| 2025/01/28 | 1,096 | 1,107 | 1,093 | 1,104 | 172,600 |
| 2025/01/27 | 1,075 | 1,096 | 1,074 | 1,096 | 120,300 |
| 2025/01/24 | 1,066 | 1,085 | 1,066 | 1,071 | 129,500 |
| 2025/01/23 | 1,079 | 1,082 | 1,066 | 1,068 | 117,800 |
| 2025/01/22 | 1,075 | 1,084 | 1,068 | 1,079 | 146,700 |
| 2025/01/21 | 1,057 | 1,075 | 1,056 | 1,070 | 137,900 |
| 2025/01/20 | 1,058 | 1,065 | 1,049 | 1,055 | 170,100 |
| 2025/01/17 | 1,047 | 1,059 | 1,036 | 1,055 | 257,900 |
| 2025/01/16 | 1,052 | 1,067 | 1,039 | 1,050 | 292,400 |
| 2025/01/15 | 1,051 | 1,066 | 1,050 | 1,050 | 271,400 |
| 2025/01/14 | 1,083 | 1,086 | 1,046 | 1,048 | 452,000 |
| 2025/01/10 | 1,083 | 1,094 | 1,080 | 1,088 | 152,900 |
| 2025/01/09 | 1,086 | 1,094 | 1,082 | 1,085 | 226,900 |
| 2025/01/08 | 1,100 | 1,110 | 1,086 | 1,086 | 408,300 |
| 2025/01/07 | 1,132 | 1,132 | 1,104 | 1,104 | 477,500 |
| 2025/01/06 | 1,165 | 1,166 | 1,130 | 1,130 | 458,200 |
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,167 | 197,200 |
| 2024/12/27 | 1,165 | 1,180 | 1,158 | 1,180 | 789,600 |
| 2024/12/26 | 1,183 | 1,191 | 1,181 | 1,190 | 898,000 |
| 2024/12/25 | 1,182 | 1,183 | 1,178 | 1,183 | 280,000 |
| 2024/12/24 | 1,175 | 1,180 | 1,172 | 1,180 | 244,600 |
| 2024/12/23 | 1,179 | 1,181 | 1,175 | 1,175 | 292,000 |
| 2024/12/20 | 1,183 | 1,187 | 1,178 | 1,179 | 249,300 |
| 2024/12/19 | 1,178 | 1,183 | 1,177 | 1,182 | 138,900 |
| 2024/12/18 | 1,180 | 1,187 | 1,177 | 1,183 | 169,200 |
| 2024/12/17 | 1,182 | 1,183 | 1,176 | 1,176 | 230,700 |
| 2024/12/16 | 1,186 | 1,194 | 1,182 | 1,182 | 233,900 |
| 2024/12/13 | 1,190 | 1,202 | 1,184 | 1,186 | 503,200 |
| 2024/12/12 | 1,190 | 1,192 | 1,181 | 1,183 | 327,000 |
| 2024/12/11 | 1,175 | 1,187 | 1,175 | 1,187 | 521,800 |
| 2024/12/10 | 1,184 | 1,184 | 1,170 | 1,171 | 2,303,500 |
| 2024/12/09 | 1,208 | 1,211 | 1,190 | 1,190 | 734,000 |
| 2024/12/06 | 1,201 | 1,212 | 1,201 | 1,202 | 352,700 |
| 2024/12/05 | 1,195 | 1,208 | 1,193 | 1,200 | 348,100 |
| 2024/12/04 | 1,205 | 1,208 | 1,191 | 1,191 | 450,700 |
| 2024/12/03 | 1,212 | 1,229 | 1,199 | 1,205 | 1,238,100 |
| 2024/12/02 | 1,191 | 1,207 | 1,166 | 1,207 | 1,318,900 |
| 2024/11/29 | 1,193 | 1,200 | 1,191 | 1,191 | 340,100 |
| 2024/11/28 | 1,190 | 1,203 | 1,189 | 1,193 | 310,300 |
| 2024/11/27 | 1,200 | 1,204 | 1,190 | 1,191 | 531,200 |
| 2024/11/26 | 1,189 | 1,206 | 1,186 | 1,206 | 926,700 |
| 2024/11/25 | 1,199 | 1,220 | 1,185 | 1,192 | 2,733,500 |
| 2024/11/22 | 1,331 | 1,334 | 1,323 | 1,332 | 115,400 |
| 2024/11/21 | 1,325 | 1,332 | 1,323 | 1,329 | 106,600 |
| 2024/11/20 | 1,325 | 1,336 | 1,321 | 1,329 | 120,300 |
| 2024/11/19 | 1,319 | 1,332 | 1,318 | 1,327 | 122,400 |
| 2024/11/18 | 1,316 | 1,326 | 1,308 | 1,323 | 223,400 |
| 2024/11/15 | 1,340 | 1,351 | 1,318 | 1,318 | 226,300 |
| 2024/11/14 | 1,340 | 1,341 | 1,315 | 1,315 | 224,900 |
| 2024/11/13 | 1,341 | 1,354 | 1,333 | 1,333 | 157,500 |
| 2024/11/12 | 1,353 | 1,362 | 1,343 | 1,344 | 195,600 |
| 2024/11/11 | 1,368 | 1,368 | 1,356 | 1,367 | 104,500 |
| 2024/11/08 | 1,377 | 1,385 | 1,369 | 1,373 | 105,200 |
| 2024/11/07 | 1,381 | 1,386 | 1,374 | 1,374 | 122,500 |
| 2024/11/06 | 1,389 | 1,402 | 1,385 | 1,385 | 73,200 |
| 2024/11/05 | 1,399 | 1,402 | 1,387 | 1,390 | 71,500 |
| 2024/11/01 | 1,381 | 1,406 | 1,378 | 1,399 | 99,500 |
| 2024/10/31 | 1,395 | 1,399 | 1,384 | 1,390 | 76,600 |
| 2024/10/30 | 1,395 | 1,400 | 1,383 | 1,390 | 120,400 |
| 2024/10/29 | 1,379 | 1,402 | 1,376 | 1,393 | 132,600 |
| 2024/10/28 | 1,357 | 1,374 | 1,357 | 1,373 | 91,700 |
| 2024/10/25 | 1,359 | 1,360 | 1,347 | 1,351 | 72,900 |
| 2024/10/24 | 1,358 | 1,359 | 1,346 | 1,354 | 86,200 |
| 2024/10/23 | 1,352 | 1,361 | 1,350 | 1,358 | 94,300 |
| 2024/10/22 | 1,365 | 1,366 | 1,346 | 1,350 | 173,100 |
| 2024/10/21 | 1,361 | 1,379 | 1,359 | 1,370 | 145,400 |
| 2024/10/18 | 1,356 | 1,370 | 1,347 | 1,353 | 127,300 |
| 2024/10/17 | 1,350 | 1,355 | 1,342 | 1,354 | 157,600 |
| 2024/10/16 | 1,339 | 1,346 | 1,336 | 1,338 | 185,800 |
| 2024/10/15 | 1,346 | 1,348 | 1,337 | 1,343 | 118,000 |
| 2024/10/11 | 1,330 | 1,341 | 1,326 | 1,329 | 135,400 |
| 2024/10/10 | 1,352 | 1,352 | 1,326 | 1,329 | 116,400 |