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
2016/12/30 2,643 2,656 2,643 2,645 8,500
2016/12/29 2,680 2,680 2,653 2,659 12,800
2016/12/28 2,656 2,698 2,656 2,672 34,100
2016/12/27 2,784 2,792 2,780 2,791 23,000
2016/12/26 2,773 2,783 2,772 2,782 14,100
2016/12/22 2,773 2,780 2,772 2,773 9,700
2016/12/21 2,785 2,785 2,773 2,773 12,800
2016/12/20 2,773 2,781 2,772 2,781 8,500
2016/12/19 2,776 2,780 2,771 2,772 11,700
2016/12/16 2,777 2,777 2,770 2,776 5,600
2016/12/15 2,769 2,778 2,769 2,777 4,800
2016/12/14 2,760 2,775 2,756 2,770 6,900
2016/12/13 2,756 2,760 2,750 2,760 6,200
2016/12/12 2,749 2,756 2,741 2,756 6,200
2016/12/09 2,740 2,747 2,730 2,740 4,300
2016/12/08 2,733 2,748 2,700 2,748 10,900
2016/12/07 2,749 2,750 2,730 2,734 5,500
2016/12/06 2,741 2,750 2,740 2,749 5,900
2016/12/05 2,743 2,746 2,730 2,745 6,400
2016/12/02 2,750 2,755 2,744 2,746 8,100
2016/12/01 2,730 2,768 2,730 2,757 26,200
2016/11/30 2,699 2,715 2,699 2,715 9,500
2016/11/29 2,697 2,710 2,694 2,701 9,200
2016/11/28 2,693 2,696 2,689 2,696 4,700
2016/11/25 2,687 2,695 2,681 2,685 6,400
2016/11/24 2,684 2,687 2,678 2,682 5,600
2016/11/22 2,646 2,690 2,646 2,686 11,800
2016/11/21 2,646 2,660 2,645 2,656 3,800
2016/11/18 2,648 2,650 2,631 2,650 5,500
2016/11/17 2,628 2,647 2,623 2,647 5,600
2016/11/16 2,625 2,640 2,625 2,628 3,100
2016/11/15 2,625 2,629 2,599 2,625 9,100
2016/11/14 2,635 2,639 2,620 2,621 5,400
2016/11/11 2,623 2,643 2,597 2,639 8,000
2016/11/10 2,640 2,645 2,620 2,623 5,900
2016/11/09 2,621 2,632 2,585 2,597 12,400
2016/11/08 2,611 2,622 2,610 2,621 2,700
2016/11/07 2,598 2,611 2,598 2,611 2,900
2016/11/04 2,619 2,619 2,605 2,612 5,800
2016/11/02 2,626 2,628 2,620 2,620 1,400
2016/11/01 2,640 2,650 2,626 2,627 2,700
2016/10/31 2,661 2,661 2,634 2,641 7,700
2016/10/28 2,624 2,627 2,605 2,627 4,100
2016/10/27 2,599 2,611 2,592 2,609 3,900
2016/10/26 2,565 2,588 2,565 2,588 3,800
2016/10/25 2,566 2,580 2,562 2,562 6,700
2016/10/24 2,584 2,584 2,563 2,566 6,300
2016/10/21 2,588 2,594 2,576 2,584 6,100
2016/10/20 2,619 2,619 2,600 2,600 9,500
2016/10/19 2,621 2,630 2,615 2,615 4,800
2016/10/18 2,632 2,632 2,621 2,624 4,900
2016/10/17 2,632 2,640 2,625 2,632 2,300
2016/10/14 2,627 2,632 2,627 2,632 2,800
2016/10/13 2,631 2,636 2,631 2,632 1,500
2016/10/12 2,631 2,632 2,631 2,631 700
2016/10/11 2,630 2,645 2,614 2,631 3,800
2016/10/07 2,645 2,645 2,630 2,630 2,200
2016/10/06 2,645 2,646 2,640 2,645 1,900
2016/10/05 2,625 2,647 2,625 2,647 4,200
2016/10/04 2,615 2,630 2,614 2,626 3,000
2016/10/03 2,610 2,620 2,610 2,615 3,400
2016/09/30 2,640 2,640 2,595 2,610 7,000
2016/09/29 2,634 2,650 2,633 2,647 11,300
2016/09/28 2,610 2,635 2,610 2,634 9,700
2016/09/27 2,600 2,607 2,592 2,607 5,400
2016/09/26 2,600 2,600 2,575 2,600 7,200
2016/09/23 2,585 2,600 2,585 2,600 13,100
2016/09/21 2,579 2,583 2,579 2,583 9,700
2016/09/20 2,570 2,580 2,570 2,579 4,300
2016/09/16 2,578 2,578 2,560 2,567 5,700
2016/09/15 2,575 2,578 2,574 2,578 7,500
2016/09/14 2,577 2,577 2,568 2,571 5,600
2016/09/13 2,566 2,576 2,566 2,574 5,700
2016/09/12 2,561 2,566 2,561 2,566 5,600
2016/09/09 2,552 2,561 2,552 2,561 6,800
2016/09/08 2,550 2,554 2,550 2,552 6,000
2016/09/07 2,548 2,549 2,540 2,549 6,400
2016/09/06 2,535 2,547 2,535 2,547 5,200
2016/09/05 2,475 2,540 2,475 2,535 9,000
2016/09/02 2,458 2,475 2,454 2,475 1,100
2016/09/01 2,476 2,476 2,451 2,458 5,900
2016/08/31 2,509 2,509 2,476 2,476 4,000
2016/08/30 2,505 2,509 2,452 2,509 6,300
2016/08/29 2,508 2,508 2,468 2,489 5,200
2016/08/26 2,510 2,510 2,487 2,492 3,000
2016/08/25 2,510 2,510 2,496 2,496 1,000
2016/08/24 2,530 2,547 2,502 2,510 2,600
2016/08/23 2,541 2,541 2,518 2,518 2,700
2016/08/22 2,580 2,581 2,537 2,538 5,100
2016/08/19 2,574 2,581 2,574 2,580 8,900
2016/08/18 2,566 2,580 2,547 2,568 10,400
2016/08/17 2,576 2,582 2,566 2,566 13,500
2016/08/16 2,535 2,580 2,535 2,577 24,800
2016/08/15 2,528 2,542 2,528 2,535 9,200
2016/08/12 2,528 2,528 2,526 2,528 8,400
2016/08/10 2,524 2,528 2,524 2,528 4,400
2016/08/09 2,517 2,524 2,510 2,524 8,200
2016/08/08 2,511 2,517 2,511 2,517 4,800
2016/08/05 2,507 2,511 2,507 2,511 6,100
2016/08/04 2,498 2,508 2,498 2,507 7,000
2016/08/03 2,499 2,500 2,498 2,498 7,500
2016/08/02 2,495 2,500 2,495 2,499 10,000
2016/08/01 2,492 2,495 2,492 2,495 3,400
2016/07/29 2,492 2,497 2,492 2,492 15,200
2016/07/28 2,495 2,497 2,491 2,492 14,600
2016/07/27 2,472 2,494 2,472 2,491 16,100
2016/07/26 2,430 2,472 2,430 2,469 10,600
2016/07/25 2,386 2,430 2,385 2,430 7,800
2016/07/22 2,370 2,375 2,367 2,371 1,600
2016/07/21 2,360 2,389 2,360 2,389 4,100
2016/07/20 2,351 2,360 2,334 2,350 3,100
2016/07/19 2,363 2,399 2,359 2,360 3,200
2016/07/15 2,392 2,395 2,360 2,366 4,300
2016/07/14 2,396 2,398 2,370 2,386 3,200
2016/07/13 2,430 2,430 2,302 2,392 9,500
2016/07/12 2,463 2,463 2,416 2,433 6,400
2016/07/11 2,470 2,481 2,463 2,463 7,900
2016/07/08 2,456 2,464 2,445 2,463 15,200
2016/07/07 2,435 2,457 2,435 2,455 10,000
2016/07/06 2,431 2,435 2,425 2,435 15,800
2016/07/05 2,418 2,438 2,418 2,437 14,900
2016/07/04 2,300 2,412 2,300 2,412 15,800
2016/07/01 2,250 2,296 2,250 2,296 11,700
2016/06/30 2,260 2,290 2,237 2,250 20,100
2016/06/29 2,351 2,351 2,237 2,241 17,700
2016/06/28 2,301 2,380 2,277 2,334 31,000
2016/06/27 2,450 2,520 2,450 2,501 25,100
2016/06/24 2,554 2,554 2,423 2,450 21,000
2016/06/23 2,531 2,570 2,531 2,554 44,600
2016/06/22 2,505 2,529 2,501 2,529 16,100
2016/06/21 2,490 2,505 2,487 2,505 22,100
2016/06/20 2,474 2,490 2,474 2,490 10,100
2016/06/17 2,470 2,475 2,470 2,474 9,000
2016/06/16 2,469 2,474 2,450 2,470 14,400
2016/06/15 2,439 2,477 2,439 2,469 15,600
2016/06/14 2,417 2,440 2,417 2,433 18,700
2016/06/13 2,408 2,417 2,408 2,417 14,200
2016/06/10 2,409 2,411 2,407 2,408 13,600
2016/06/09 2,407 2,409 2,401 2,409 11,900
2016/06/08 2,407 2,408 2,402 2,407 7,700
2016/06/07 2,400 2,407 2,396 2,404 12,000
2016/06/06 2,381 2,406 2,381 2,395 52,300
2016/06/03 2,490 2,505 2,455 2,455 26,800
2016/06/02 2,505 2,512 2,504 2,509 6,000
2016/06/01 2,508 2,517 2,504 2,510 7,100
2016/05/31 2,510 2,521 2,500 2,511 16,400
2016/05/30 2,532 2,537 2,530 2,535 9,800
2016/05/27 2,533 2,534 2,528 2,529 6,400
2016/05/26 2,532 2,532 2,528 2,528 3,500
2016/05/25 2,532 2,533 2,526 2,532 4,700
2016/05/24 2,534 2,534 2,525 2,525 4,100
2016/05/23 2,522 2,534 2,522 2,534 8,000
2016/05/20 2,520 2,520 2,512 2,519 2,700
2016/05/19 2,520 2,520 2,512 2,520 4,000
2016/05/18 2,508 2,520 2,502 2,520 7,400
2016/05/17 2,503 2,515 2,501 2,515 5,100
2016/05/16 2,509 2,514 2,503 2,505 3,600
2016/05/13 2,519 2,520 2,503 2,503 4,900
2016/05/12 2,505 2,510 2,503 2,510 2,500
2016/05/11 2,510 2,510 2,502 2,505 3,000
2016/05/10 2,503 2,510 2,503 2,507 2,700
2016/05/09 2,503 2,510 2,503 2,508 2,600
2016/05/06 2,500 2,508 2,500 2,508 3,300
2016/05/02 2,469 2,504 2,469 2,500 7,000
2016/04/28 2,510 2,510 2,493 2,496 18,600
2016/04/27 2,509 2,509 2,500 2,504 4,900
2016/04/26 2,510 2,510 2,499 2,499 7,200
2016/04/25 2,509 2,510 2,489 2,495 13,900
2016/04/22 2,505 2,509 2,501 2,509 4,600
2016/04/21 2,507 2,507 2,500 2,500 5,600
2016/04/20 2,510 2,510 2,501 2,507 4,200
2016/04/19 2,510 2,510 2,505 2,509 3,000
2016/04/18 2,511 2,511 2,502 2,504 3,800
2016/04/15 2,511 2,515 2,511 2,511 5,200
2016/04/14 2,510 2,514 2,509 2,512 3,400
2016/04/13 2,510 2,515 2,510 2,510 3,500
2016/04/12 2,510 2,515 2,505 2,510 1,000
2016/04/11 2,514 2,514 2,496 2,510 3,900
2016/04/08 2,498 2,515 2,495 2,514 10,200
2016/04/07 2,501 2,504 2,499 2,499 7,400
2016/04/06 2,502 2,508 2,498 2,501 7,800
2016/04/05 2,525 2,526 2,499 2,518 12,300
2016/04/04 2,501 2,525 2,501 2,523 11,300
2016/04/01 2,514 2,514 2,498 2,500 16,800
2016/03/31 2,508 2,513 2,489 2,510 9,300
2016/03/30 2,491 2,500 2,487 2,499 9,000
2016/03/29 2,490 2,497 2,480 2,495 14,700
2016/03/28 2,450 2,485 2,450 2,480 10,700
2016/03/25 2,462 2,462 2,433 2,449 4,500
2016/03/24 2,430 2,473 2,430 2,462 17,100
2016/03/23 2,447 2,447 2,410 2,430 13,000
2016/03/22 2,351 2,448 2,351 2,448 29,100
2016/03/18 2,308 2,349 2,305 2,349 9,700
2016/03/17 2,300 2,308 2,298 2,307 7,300
2016/03/16 2,285 2,298 2,278 2,298 4,900
2016/03/15 2,226 2,288 2,226 2,285 8,300
2016/03/14 2,250 2,264 2,233 2,235 7,800
2016/03/11 2,224 2,245 2,201 2,231 5,200
2016/03/10 2,210 2,229 2,201 2,206 3,800
2016/03/09 2,235 2,236 2,201 2,205 4,200
2016/03/08 2,249 2,255 2,235 2,235 4,400
2016/03/07 2,235 2,249 2,230 2,235 5,600
2016/03/04 2,242 2,242 2,212 2,232 6,500
2016/03/03 2,270 2,290 2,250 2,250 9,400
2016/03/02 2,320 2,320 2,250 2,270 13,100
2016/03/01 2,240 2,275 2,210 2,275 13,500
2016/02/29 2,225 2,233 2,172 2,174 10,900
2016/02/26 2,101 2,195 2,101 2,141 5,000
2016/02/25 2,100 2,115 2,060 2,100 6,700
2016/02/24 2,089 2,089 2,059 2,059 4,900
2016/02/23 2,100 2,100 2,085 2,096 2,700
2016/02/22 2,091 2,127 2,081 2,081 6,400
2016/02/19 2,080 2,100 2,080 2,098 2,900
2016/02/18 2,100 2,104 2,073 2,104 4,700
2016/02/17 2,051 2,090 2,051 2,064 4,000
2016/02/16 2,100 2,123 2,050 2,091 5,100
2016/02/15 1,960 2,036 1,960 1,993 9,800
2016/02/12 2,000 2,000 1,900 1,921 21,800
2016/02/10 2,145 2,180 2,060 2,060 10,100
2016/02/09 2,170 2,195 2,150 2,150 6,800
2016/02/08 2,195 2,230 2,168 2,229 3,900
2016/02/05 2,248 2,248 2,200 2,215 3,400
2016/02/04 2,250 2,269 2,250 2,253 3,200
2016/02/03 2,265 2,267 2,250 2,256 3,600
2016/02/02 2,260 2,300 2,260 2,274 4,300
2016/02/01 2,225 2,290 2,225 2,278 6,600
2016/01/29 2,190 2,218 2,175 2,195 6,200
2016/01/28 2,200 2,200 2,175 2,190 3,000
2016/01/27 2,200 2,220 2,155 2,185 3,300
2016/01/26 2,130 2,134 2,119 2,134 2,600
2016/01/25 2,102 2,184 2,090 2,153 7,700
2016/01/22 2,032 2,090 2,030 2,084 13,000
2016/01/21 2,100 2,103 2,030 2,030 13,500
2016/01/20 2,174 2,174 2,131 2,131 7,100
2016/01/19 2,160 2,173 2,159 2,162 4,200
2016/01/18 2,180 2,180 2,150 2,160 10,300
2016/01/15 2,197 2,219 2,197 2,201 4,700
2016/01/14 2,228 2,228 2,185 2,196 9,200
2016/01/13 2,198 2,245 2,197 2,228 6,400
2016/01/12 2,250 2,252 2,194 2,194 11,500
2016/01/08 2,253 2,269 2,249 2,250 12,500
2016/01/07 2,300 2,300 2,280 2,280 10,700
2016/01/06 2,310 2,318 2,301 2,302 10,100
2016/01/05 2,339 2,339 2,318 2,318 13,400
2016/01/04 2,368 2,380 2,340 2,340 13,700

このページの先頭へ