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
2015/12/30 2,368 2,377 2,365 2,368 19,100
2015/12/29 2,402 2,414 2,381 2,389 17,300
2015/12/28 2,399 2,410 2,374 2,402 30,700
2015/12/25 2,523 2,526 2,518 2,518 26,400
2015/12/24 2,525 2,526 2,510 2,523 18,400
2015/12/22 2,514 2,523 2,514 2,521 10,600
2015/12/21 2,521 2,528 2,514 2,514 17,700
2015/12/18 2,533 2,536 2,521 2,521 9,800
2015/12/17 2,536 2,537 2,527 2,532 10,300
2015/12/16 2,526 2,536 2,517 2,534 14,800
2015/12/15 2,515 2,525 2,499 2,524 16,700
2015/12/14 2,500 2,509 2,492 2,497 17,500
2015/12/11 2,503 2,509 2,502 2,503 11,500
2015/12/10 2,513 2,514 2,508 2,508 13,700
2015/12/09 2,532 2,532 2,516 2,519 30,500
2015/12/08 2,537 2,538 2,534 2,537 12,000
2015/12/07 2,536 2,538 2,534 2,538 16,100
2015/12/04 2,534 2,537 2,530 2,535 28,800
2015/12/03 2,534 2,538 2,533 2,538 33,800
2015/12/02 2,533 2,533 2,527 2,531 132,300
2015/12/01 2,620 2,620 2,581 2,582 54,600
2015/11/30 2,633 2,642 2,631 2,634 6,700
2015/11/27 2,637 2,642 2,630 2,642 10,900
2015/11/26 2,647 2,647 2,622 2,638 19,600
2015/11/25 2,650 2,663 2,647 2,661 7,900
2015/11/24 2,648 2,650 2,640 2,648 8,600
2015/11/20 2,643 2,648 2,642 2,643 3,400
2015/11/19 2,650 2,655 2,642 2,642 12,100
2015/11/18 2,663 2,672 2,642 2,663 10,800
2015/11/17 2,683 2,683 2,662 2,668 4,800
2015/11/16 2,605 2,675 2,605 2,660 15,900
2015/11/13 2,717 2,717 2,706 2,709 2,300
2015/11/12 2,708 2,717 2,702 2,717 5,600
2015/11/11 2,706 2,718 2,706 2,711 8,400
2015/11/10 2,702 2,714 2,701 2,712 4,400
2015/11/09 2,710 2,717 2,700 2,708 5,400
2015/11/06 2,700 2,716 2,681 2,715 6,400
2015/11/05 2,698 2,703 2,695 2,700 4,800
2015/11/04 2,717 2,717 2,693 2,698 7,500
2015/11/02 2,687 2,718 2,682 2,716 7,300
2015/10/30 2,687 2,695 2,676 2,678 7,600
2015/10/29 2,670 2,682 2,669 2,681 4,800
2015/10/28 2,664 2,670 2,663 2,668 3,600
2015/10/27 2,653 2,676 2,643 2,659 6,300
2015/10/26 2,635 2,659 2,621 2,653 6,600
2015/10/23 2,600 2,618 2,597 2,618 6,400
2015/10/22 2,591 2,599 2,569 2,595 4,300
2015/10/21 2,596 2,596 2,566 2,567 4,400
2015/10/20 2,560 2,620 2,548 2,566 8,400
2015/10/19 2,538 2,560 2,535 2,560 5,200
2015/10/16 2,517 2,535 2,516 2,535 4,800
2015/10/15 2,518 2,525 2,502 2,514 3,100
2015/10/14 2,515 2,525 2,506 2,521 3,400
2015/10/13 2,501 2,537 2,501 2,524 6,200
2015/10/09 2,503 2,510 2,495 2,496 5,500
2015/10/08 2,500 2,517 2,495 2,499 7,100
2015/10/07 2,456 2,490 2,456 2,490 7,700
2015/10/06 2,418 2,445 2,391 2,445 5,400
2015/10/05 2,375 2,425 2,375 2,378 7,700
2015/10/02 2,370 2,377 2,368 2,375 6,100
2015/10/01 2,341 2,363 2,341 2,350 8,200
2015/09/30 2,360 2,360 2,332 2,349 5,800
2015/09/29 2,360 2,369 2,322 2,330 6,800
2015/09/28 2,350 2,350 2,309 2,348 7,600
2015/09/25 2,349 2,349 2,297 2,300 8,000
2015/09/24 2,270 2,306 2,265 2,301 6,800
2015/09/18 2,286 2,305 2,286 2,297 6,200
2015/09/17 2,300 2,330 2,282 2,300 5,100
2015/09/16 2,310 2,310 2,282 2,283 7,200
2015/09/15 2,315 2,332 2,300 2,300 10,600
2015/09/14 2,398 2,398 2,300 2,342 17,400
2015/09/11 2,290 2,345 2,290 2,328 6,400
2015/09/10 2,249 2,317 2,249 2,283 7,200
2015/09/09 2,135 2,374 2,135 2,374 19,300
2015/09/08 2,200 2,221 2,104 2,128 14,000
2015/09/07 2,180 2,214 2,169 2,183 14,200
2015/09/04 2,229 2,233 2,180 2,184 15,400
2015/09/03 2,300 2,314 2,202 2,229 19,600
2015/09/02 2,240 2,333 2,240 2,287 13,200
2015/09/01 2,346 2,351 2,302 2,302 12,500
2015/08/31 2,350 2,355 2,341 2,344 14,400
2015/08/28 2,467 2,467 2,331 2,343 44,600
2015/08/27 2,480 2,491 2,360 2,416 27,200
2015/08/26 2,301 2,364 2,301 2,350 23,800
2015/08/25 2,035 2,405 2,010 2,231 44,800
2015/08/24 2,600 2,601 2,426 2,435 43,300
2015/08/21 2,725 2,725 2,698 2,698 15,100
2015/08/20 2,757 2,758 2,740 2,740 4,900
2015/08/19 2,758 2,758 2,741 2,742 7,000
2015/08/18 2,747 2,758 2,746 2,755 5,500
2015/08/17 2,725 2,778 2,720 2,749 16,200
2015/08/14 2,810 2,810 2,780 2,808 7,100
2015/08/13 2,811 2,811 2,800 2,802 2,500
2015/08/12 2,815 2,818 2,800 2,811 3,100
2015/08/11 2,830 2,830 2,820 2,820 4,000
2015/08/10 2,843 2,844 2,830 2,830 4,800
2015/08/07 2,847 2,847 2,833 2,835 6,300
2015/08/06 2,825 2,843 2,825 2,837 3,500
2015/08/05 2,816 2,828 2,816 2,821 4,300
2015/08/04 2,817 2,817 2,802 2,816 5,000
2015/08/03 2,800 2,815 2,793 2,813 3,800
2015/07/31 2,793 2,803 2,793 2,795 4,000
2015/07/30 2,799 2,802 2,792 2,801 4,700
2015/07/29 2,787 2,794 2,783 2,794 2,300
2015/07/28 2,782 2,782 2,771 2,782 3,400
2015/07/27 2,783 2,795 2,782 2,782 5,400
2015/07/24 2,796 2,796 2,782 2,782 2,800
2015/07/23 2,790 2,793 2,776 2,779 4,000
2015/07/22 2,787 2,787 2,777 2,785 3,900
2015/07/21 2,787 2,789 2,782 2,787 4,900
2015/07/17 2,788 2,788 2,771 2,780 3,500
2015/07/16 2,789 2,790 2,769 2,790 3,400
2015/07/15 2,783 2,789 2,771 2,789 5,100
2015/07/14 2,725 2,777 2,720 2,760 7,500
2015/07/13 2,713 2,737 2,706 2,712 5,000
2015/07/10 2,701 2,737 2,701 2,705 5,100
2015/07/09 2,702 2,714 2,649 2,700 20,200
2015/07/08 2,780 2,784 2,751 2,751 8,300
2015/07/07 2,770 2,788 2,769 2,772 7,500
2015/07/06 2,809 2,809 2,765 2,771 6,500
2015/07/03 2,830 2,830 2,795 2,795 6,700
2015/07/02 2,812 2,835 2,785 2,814 9,700
2015/07/01 2,770 2,792 2,764 2,787 8,100
2015/06/30 2,753 2,770 2,751 2,751 15,100
2015/06/29 2,800 2,810 2,762 2,770 26,300
2015/06/26 2,814 2,849 2,805 2,819 37,900
2015/06/25 2,908 2,914 2,905 2,914 27,800
2015/06/24 2,904 2,910 2,904 2,910 12,100
2015/06/23 2,908 2,908 2,901 2,904 12,600
2015/06/22 2,897 2,908 2,896 2,901 9,900
2015/06/19 2,898 2,902 2,897 2,899 5,900
2015/06/18 2,902 2,909 2,898 2,898 9,400
2015/06/17 2,909 2,909 2,900 2,902 9,200
2015/06/16 2,901 2,909 2,901 2,908 7,600
2015/06/15 2,900 2,905 2,896 2,897 8,500
2015/06/12 2,897 2,908 2,891 2,896 7,900
2015/06/11 2,891 2,895 2,890 2,890 7,300
2015/06/10 2,891 2,894 2,890 2,890 6,100
2015/06/09 2,898 2,900 2,890 2,892 7,100
2015/06/08 2,896 2,900 2,893 2,894 9,500
2015/06/05 2,895 2,898 2,891 2,893 8,700
2015/06/04 2,895 2,900 2,892 2,893 7,700
2015/06/03 2,894 2,900 2,890 2,895 10,900
2015/06/02 2,910 2,915 2,897 2,900 16,100
2015/06/01 2,941 2,945 2,898 2,930 21,200
2015/05/29 2,942 2,947 2,936 2,936 13,100
2015/05/28 2,938 2,948 2,937 2,942 10,100
2015/05/27 2,942 2,942 2,932 2,939 9,600
2015/05/26 2,929 2,938 2,927 2,938 10,700
2015/05/25 2,925 2,929 2,923 2,929 6,100
2015/05/22 2,915 2,925 2,907 2,925 5,900
2015/05/21 2,928 2,929 2,916 2,916 4,900
2015/05/20 2,920 2,924 2,907 2,917 5,100
2015/05/19 2,897 2,928 2,895 2,910 13,900
2015/05/18 2,880 2,895 2,880 2,892 4,500
2015/05/15 2,880 2,884 2,877 2,884 7,000
2015/05/14 2,880 2,885 2,875 2,875 6,600
2015/05/13 2,882 2,890 2,880 2,880 6,800
2015/05/12 2,894 2,894 2,885 2,888 3,300
2015/05/11 2,890 2,895 2,885 2,885 4,900
2015/05/08 2,880 2,882 2,870 2,882 4,600
2015/05/07 2,870 2,880 2,865 2,869 5,800
2015/05/01 2,850 2,889 2,840 2,870 14,900
2015/04/30 2,908 2,908 2,870 2,884 15,900
2015/04/28 2,908 2,908 2,900 2,902 7,600
2015/04/27 2,898 2,905 2,894 2,899 11,800
2015/04/24 2,870 2,873 2,860 2,860 5,800
2015/04/23 2,855 2,878 2,848 2,854 3,700
2015/04/22 2,834 2,856 2,834 2,853 4,300
2015/04/21 2,831 2,844 2,830 2,835 7,000
2015/04/20 2,846 2,846 2,831 2,832 6,700
2015/04/17 2,851 2,854 2,830 2,846 10,800
2015/04/16 2,918 2,918 2,860 2,860 9,500
2015/04/15 2,928 2,929 2,875 2,875 12,200
2015/04/14 2,889 2,921 2,880 2,920 16,400
2015/04/13 2,851 2,880 2,845 2,874 13,900
2015/04/10 2,827 2,836 2,823 2,834 8,300
2015/04/09 2,816 2,830 2,815 2,819 10,000
2015/04/08 2,821 2,825 2,810 2,811 10,200
2015/04/07 2,821 2,848 2,814 2,814 12,200
2015/04/06 2,845 2,845 2,805 2,815 10,700
2015/04/03 2,799 2,835 2,791 2,825 16,200
2015/04/02 2,795 2,809 2,791 2,793 12,100
2015/04/01 2,809 2,809 2,782 2,782 12,100
2015/03/31 2,799 2,800 2,790 2,790 12,000
2015/03/30 2,800 2,800 2,775 2,791 14,600
2015/03/27 2,708 2,763 2,706 2,759 16,600
2015/03/26 2,716 2,716 2,700 2,700 7,000
2015/03/25 2,703 2,710 2,703 2,704 5,600
2015/03/24 2,722 2,722 2,701 2,704 11,500
2015/03/23 2,700 2,714 2,698 2,714 11,900
2015/03/20 2,700 2,701 2,695 2,698 9,400
2015/03/19 2,698 2,700 2,689 2,698 5,300
2015/03/18 2,727 2,727 2,685 2,690 12,100
2015/03/17 2,719 2,719 2,697 2,698 13,600
2015/03/16 2,704 2,720 2,699 2,701 10,500
2015/03/13 2,700 2,700 2,690 2,699 7,900
2015/03/12 2,700 2,704 2,680 2,680 14,700
2015/03/11 2,679 2,699 2,679 2,680 9,600
2015/03/10 2,648 2,696 2,648 2,671 18,300
2015/03/09 2,720 2,723 2,540 2,613 73,800
2015/03/06 2,780 2,783 2,736 2,737 20,200
2015/03/05 2,788 2,790 2,780 2,783 7,000
2015/03/04 2,800 2,800 2,782 2,790 10,800
2015/03/03 2,841 2,842 2,800 2,812 19,200
2015/03/02 2,850 2,856 2,841 2,841 7,400
2015/02/27 2,852 2,854 2,840 2,842 7,100
2015/02/26 2,850 2,852 2,840 2,852 5,100
2015/02/25 2,850 2,850 2,840 2,842 5,700
2015/02/24 2,843 2,858 2,841 2,841 6,600
2015/02/23 2,852 2,862 2,843 2,843 6,600
2015/02/20 2,852 2,858 2,845 2,848 7,000
2015/02/19 2,859 2,862 2,850 2,860 5,400
2015/02/18 2,853 2,863 2,849 2,859 6,100
2015/02/17 2,848 2,867 2,845 2,859 3,600
2015/02/16 2,850 2,862 2,845 2,849 28,400
2015/02/13 2,920 2,923 2,910 2,910 3,400
2015/02/12 2,900 2,921 2,890 2,917 6,400
2015/02/10 2,900 2,900 2,883 2,900 2,900
2015/02/09 2,887 2,900 2,872 2,900 3,100
2015/02/06 2,888 2,888 2,877 2,877 2,300
2015/02/05 2,900 2,916 2,885 2,888 5,700
2015/02/04 2,915 2,916 2,882 2,895 4,600
2015/02/03 2,873 2,893 2,873 2,880 2,200
2015/02/02 2,868 2,892 2,861 2,868 4,900
2015/01/30 2,854 2,865 2,853 2,862 5,700
2015/01/29 2,852 2,858 2,852 2,854 4,100
2015/01/28 2,856 2,860 2,846 2,858 3,700
2015/01/27 2,850 2,855 2,846 2,847 3,200
2015/01/26 2,876 2,876 2,850 2,850 4,300
2015/01/23 2,892 2,892 2,875 2,876 3,800
2015/01/22 2,882 2,898 2,875 2,898 3,400
2015/01/21 2,899 2,899 2,875 2,882 4,800
2015/01/20 2,904 2,904 2,875 2,886 7,600
2015/01/19 2,930 2,930 2,912 2,912 5,500
2015/01/16 2,900 2,912 2,871 2,899 7,100
2015/01/15 2,900 2,924 2,885 2,922 6,200
2015/01/14 2,852 2,895 2,850 2,895 5,900
2015/01/13 2,861 2,900 2,861 2,877 5,200
2015/01/09 2,880 2,888 2,861 2,861 3,700
2015/01/08 2,845 2,880 2,845 2,880 5,400
2015/01/07 2,833 2,871 2,821 2,846 8,800
2015/01/06 2,900 2,901 2,882 2,883 7,700
2015/01/05 2,944 2,944 2,900 2,900 10,000

このページの先頭へ