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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,071 | 1,077 | 1,068 | 1,071 | 130,800 |
| 2026/02/02 | 1,075 | 1,079 | 1,071 | 1,071 | 97,800 |
| 2026/01/30 | 1,065 | 1,071 | 1,061 | 1,071 | 107,000 |
| 2026/01/29 | 1,051 | 1,067 | 1,045 | 1,063 | 226,300 |
| 2026/01/28 | 1,061 | 1,061 | 1,050 | 1,050 | 233,700 |
| 2026/01/27 | 1,071 | 1,071 | 1,061 | 1,062 | 168,000 |
| 2026/01/26 | 1,075 | 1,077 | 1,066 | 1,069 | 151,800 |
| 2026/01/23 | 1,070 | 1,080 | 1,070 | 1,079 | 103,500 |
| 2026/01/22 | 1,068 | 1,072 | 1,063 | 1,069 | 223,500 |
| 2026/01/21 | 1,077 | 1,079 | 1,068 | 1,068 | 225,500 |
| 2026/01/20 | 1,078 | 1,082 | 1,071 | 1,079 | 250,200 |
| 2026/01/19 | 1,092 | 1,092 | 1,077 | 1,077 | 350,700 |
| 2026/01/16 | 1,100 | 1,101 | 1,091 | 1,093 | 120,400 |
| 2026/01/15 | 1,084 | 1,101 | 1,084 | 1,099 | 193,700 |
| 2026/01/14 | 1,092 | 1,092 | 1,083 | 1,084 | 265,500 |
| 2026/01/13 | 1,102 | 1,103 | 1,090 | 1,090 | 324,600 |
| 2026/01/09 | 1,101 | 1,103 | 1,100 | 1,101 | 203,200 |
| 2026/01/08 | 1,110 | 1,110 | 1,100 | 1,100 | 322,000 |
| 2026/01/07 | 1,113 | 1,117 | 1,107 | 1,107 | 202,700 |
| 2026/01/06 | 1,114 | 1,116 | 1,108 | 1,110 | 229,500 |
| 2026/01/05 | 1,131 | 1,131 | 1,113 | 1,113 | 238,700 |
| 2025/12/30 | 1,140 | 1,143 | 1,134 | 1,135 | 184,600 |
| 2025/12/29 | 1,122 | 1,143 | 1,122 | 1,142 | 690,200 |
| 2025/12/26 | 1,171 | 1,179 | 1,169 | 1,179 | 745,200 |
| 2025/12/25 | 1,177 | 1,177 | 1,174 | 1,174 | 257,500 |
| 2025/12/24 | 1,179 | 1,182 | 1,178 | 1,178 | 193,400 |
| 2025/12/23 | 1,177 | 1,179 | 1,176 | 1,176 | 141,300 |
| 2025/12/22 | 1,182 | 1,183 | 1,175 | 1,176 | 181,300 |
| 2025/12/19 | 1,179 | 1,183 | 1,177 | 1,177 | 242,600 |
| 2025/12/18 | 1,172 | 1,178 | 1,171 | 1,176 | 90,200 |
| 2025/12/17 | 1,175 | 1,175 | 1,170 | 1,170 | 69,700 |
| 2025/12/16 | 1,170 | 1,177 | 1,170 | 1,170 | 102,500 |
| 2025/12/15 | 1,171 | 1,173 | 1,168 | 1,169 | 106,000 |
| 2025/12/12 | 1,167 | 1,167 | 1,162 | 1,163 | 82,700 |
| 2025/12/11 | 1,170 | 1,172 | 1,161 | 1,161 | 87,200 |
| 2025/12/10 | 1,165 | 1,172 | 1,164 | 1,167 | 93,800 |
| 2025/12/09 | 1,164 | 1,166 | 1,161 | 1,162 | 67,200 |
| 2025/12/08 | 1,151 | 1,163 | 1,151 | 1,160 | 120,100 |
| 2025/12/05 | 1,155 | 1,157 | 1,150 | 1,150 | 99,500 |
| 2025/12/04 | 1,159 | 1,161 | 1,154 | 1,154 | 127,000 |
| 2025/12/03 | 1,170 | 1,173 | 1,159 | 1,159 | 115,900 |
| 2025/12/02 | 1,170 | 1,173 | 1,166 | 1,169 | 85,400 |
| 2025/12/01 | 1,178 | 1,180 | 1,165 | 1,169 | 140,400 |
| 2025/11/28 | 1,180 | 1,183 | 1,173 | 1,176 | 136,100 |
| 2025/11/27 | 1,175 | 1,180 | 1,171 | 1,179 | 117,700 |
| 2025/11/26 | 1,160 | 1,175 | 1,160 | 1,175 | 101,300 |
| 2025/11/25 | 1,175 | 1,177 | 1,158 | 1,158 | 142,100 |
| 2025/11/21 | 1,147 | 1,170 | 1,147 | 1,170 | 117,500 |
| 2025/11/20 | 1,163 | 1,164 | 1,148 | 1,148 | 144,900 |
| 2025/11/19 | 1,160 | 1,167 | 1,151 | 1,162 | 165,300 |
| 2025/11/18 | 1,154 | 1,161 | 1,145 | 1,155 | 141,100 |
| 2025/11/17 | 1,152 | 1,160 | 1,139 | 1,155 | 332,100 |
| 2025/11/14 | 1,148 | 1,151 | 1,144 | 1,147 | 169,000 |
| 2025/11/13 | 1,147 | 1,152 | 1,141 | 1,144 | 81,800 |
| 2025/11/12 | 1,146 | 1,149 | 1,140 | 1,146 | 97,900 |
| 2025/11/11 | 1,135 | 1,144 | 1,127 | 1,144 | 131,300 |
| 2025/11/10 | 1,130 | 1,134 | 1,119 | 1,131 | 143,000 |
| 2025/11/07 | 1,108 | 1,120 | 1,108 | 1,120 | 145,200 |
| 2025/11/06 | 1,105 | 1,112 | 1,102 | 1,107 | 91,100 |
| 2025/11/05 | 1,105 | 1,111 | 1,100 | 1,105 | 167,400 |
| 2025/11/04 | 1,112 | 1,114 | 1,102 | 1,103 | 163,500 |
| 2025/10/31 | 1,109 | 1,114 | 1,108 | 1,112 | 92,700 |
| 2025/10/30 | 1,113 | 1,116 | 1,104 | 1,106 | 226,200 |
| 2025/10/29 | 1,124 | 1,124 | 1,114 | 1,114 | 131,600 |
| 2025/10/28 | 1,122 | 1,124 | 1,117 | 1,123 | 68,000 |
| 2025/10/27 | 1,124 | 1,126 | 1,117 | 1,121 | 75,900 |
| 2025/10/24 | 1,123 | 1,126 | 1,114 | 1,115 | 100,500 |
| 2025/10/23 | 1,128 | 1,132 | 1,121 | 1,122 | 102,100 |
| 2025/10/22 | 1,117 | 1,126 | 1,116 | 1,126 | 117,800 |
| 2025/10/21 | 1,110 | 1,114 | 1,108 | 1,112 | 93,500 |
| 2025/10/20 | 1,118 | 1,123 | 1,107 | 1,108 | 201,900 |
| 2025/10/17 | 1,114 | 1,118 | 1,112 | 1,116 | 74,000 |
| 2025/10/16 | 1,118 | 1,123 | 1,110 | 1,114 | 156,200 |
| 2025/10/15 | 1,125 | 1,129 | 1,117 | 1,119 | 124,800 |
| 2025/10/14 | 1,119 | 1,123 | 1,113 | 1,120 | 181,400 |
| 2025/10/10 | 1,120 | 1,127 | 1,119 | 1,125 | 119,500 |
| 2025/10/09 | 1,133 | 1,135 | 1,120 | 1,125 | 171,400 |
| 2025/10/08 | 1,155 | 1,161 | 1,135 | 1,135 | 153,500 |
| 2025/10/07 | 1,150 | 1,160 | 1,149 | 1,160 | 108,300 |
| 2025/10/06 | 1,150 | 1,155 | 1,147 | 1,155 | 157,700 |
| 2025/10/03 | 1,134 | 1,143 | 1,127 | 1,138 | 149,500 |
| 2025/10/02 | 1,150 | 1,152 | 1,135 | 1,135 | 175,500 |
| 2025/10/01 | 1,150 | 1,156 | 1,140 | 1,150 | 226,900 |
| 2025/09/30 | 1,165 | 1,167 | 1,150 | 1,150 | 385,600 |
| 2025/09/29 | 1,187 | 1,189 | 1,165 | 1,165 | 390,500 |
| 2025/09/26 | 1,192 | 1,194 | 1,184 | 1,193 | 274,100 |
| 2025/09/25 | 1,180 | 1,191 | 1,177 | 1,190 | 289,200 |
| 2025/09/24 | 1,189 | 1,191 | 1,180 | 1,188 | 234,600 |
| 2025/09/22 | 1,190 | 1,192 | 1,184 | 1,189 | 182,600 |
| 2025/09/19 | 1,182 | 1,186 | 1,172 | 1,186 | 439,200 |
| 2025/09/18 | 1,180 | 1,182 | 1,170 | 1,179 | 134,000 |
| 2025/09/17 | 1,180 | 1,180 | 1,171 | 1,175 | 83,200 |
| 2025/09/16 | 1,180 | 1,183 | 1,173 | 1,179 | 135,700 |
| 2025/09/12 | 1,172 | 1,180 | 1,172 | 1,180 | 155,300 |
| 2025/09/11 | 1,175 | 1,178 | 1,166 | 1,172 | 100,200 |
| 2025/09/10 | 1,170 | 1,177 | 1,168 | 1,174 | 158,000 |
| 2025/09/09 | 1,166 | 1,168 | 1,160 | 1,165 | 115,900 |
| 2025/09/08 | 1,151 | 1,167 | 1,151 | 1,166 | 181,200 |
| 2025/09/05 | 1,156 | 1,156 | 1,147 | 1,148 | 93,000 |
| 2025/09/04 | 1,152 | 1,156 | 1,139 | 1,156 | 141,000 |
| 2025/09/03 | 1,158 | 1,162 | 1,148 | 1,152 | 115,600 |
| 2025/09/02 | 1,151 | 1,162 | 1,151 | 1,162 | 166,800 |
| 2025/09/01 | 1,132 | 1,151 | 1,130 | 1,151 | 126,600 |
| 2025/08/29 | 1,153 | 1,153 | 1,127 | 1,129 | 180,300 |
| 2025/08/28 | 1,152 | 1,158 | 1,147 | 1,158 | 111,500 |
| 2025/08/27 | 1,151 | 1,153 | 1,146 | 1,153 | 97,700 |
| 2025/08/26 | 1,155 | 1,159 | 1,150 | 1,151 | 119,100 |
| 2025/08/25 | 1,145 | 1,155 | 1,144 | 1,155 | 179,100 |
| 2025/08/22 | 1,137 | 1,149 | 1,136 | 1,145 | 143,200 |
| 2025/08/21 | 1,138 | 1,143 | 1,132 | 1,137 | 127,800 |
| 2025/08/20 | 1,128 | 1,142 | 1,128 | 1,137 | 135,900 |
| 2025/08/19 | 1,123 | 1,129 | 1,121 | 1,129 | 111,000 |
| 2025/08/18 | 1,116 | 1,127 | 1,115 | 1,123 | 203,300 |
| 2025/08/15 | 1,102 | 1,113 | 1,102 | 1,110 | 181,600 |
| 2025/08/14 | 1,101 | 1,108 | 1,098 | 1,100 | 350,000 |
| 2025/08/13 | 1,107 | 1,110 | 1,094 | 1,100 | 928,800 |
| 2025/08/12 | 1,153 | 1,155 | 1,146 | 1,155 | 177,700 |
| 2025/08/08 | 1,150 | 1,157 | 1,149 | 1,149 | 116,900 |
| 2025/08/07 | 1,148 | 1,152 | 1,145 | 1,150 | 110,700 |
| 2025/08/06 | 1,152 | 1,152 | 1,143 | 1,149 | 76,200 |
| 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 |