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
2018/12/28 1,881 1,881 1,860 1,863 15,800
2018/12/27 1,852 1,895 1,852 1,895 27,500
2018/12/26 1,870 1,875 1,835 1,835 61,000
2018/12/25 1,950 1,979 1,945 1,950 66,000
2018/12/21 2,008 2,008 1,995 1,996 29,700
2018/12/20 2,036 2,036 2,004 2,021 26,400
2018/12/19 2,051 2,061 2,032 2,047 19,000
2018/12/18 2,070 2,070 2,052 2,058 19,900
2018/12/17 2,075 2,075 2,071 2,071 7,300
2018/12/14 2,084 2,085 2,073 2,075 9,500
2018/12/13 2,080 2,084 2,072 2,084 7,100
2018/12/12 2,067 2,087 2,067 2,084 9,100
2018/12/11 2,063 2,074 2,063 2,068 8,400
2018/12/10 2,098 2,099 2,060 2,069 23,300
2018/12/07 2,077 2,097 2,075 2,097 8,700
2018/12/06 2,095 2,097 2,071 2,078 15,900
2018/12/05 2,092 2,100 2,092 2,096 8,000
2018/12/04 2,104 2,104 2,094 2,098 10,900
2018/12/03 2,098 2,104 2,091 2,104 12,900
2018/11/30 2,096 2,103 2,095 2,099 11,800
2018/11/29 2,098 2,103 2,096 2,096 10,600
2018/11/28 2,101 2,103 2,096 2,096 9,500
2018/11/27 2,099 2,104 2,095 2,100 17,000
2018/11/26 2,091 2,105 2,090 2,090 21,500
2018/11/22 2,094 2,094 2,079 2,090 7,700
2018/11/21 2,092 2,095 2,081 2,087 11,800
2018/11/20 2,096 2,096 2,088 2,094 8,100
2018/11/19 2,091 2,095 2,082 2,094 6,300
2018/11/16 2,081 2,093 2,081 2,086 5,800
2018/11/15 2,081 2,087 2,069 2,080 7,000
2018/11/14 2,085 2,094 2,080 2,081 5,200
2018/11/13 2,073 2,094 2,070 2,087 9,100
2018/11/12 2,078 2,093 2,076 2,091 11,600
2018/11/09 2,078 2,100 2,078 2,091 19,300
2018/11/08 2,094 2,095 2,075 2,078 11,300
2018/11/07 2,090 2,090 2,070 2,071 7,400
2018/11/06 2,090 2,093 2,080 2,091 7,700
2018/11/05 2,080 2,097 2,079 2,093 16,900
2018/11/02 2,060 2,080 2,050 2,070 9,600
2018/11/01 2,063 2,070 2,050 2,063 9,800
2018/10/31 2,050 2,068 2,046 2,055 8,900
2018/10/30 2,025 2,048 2,018 2,030 10,000
2018/10/29 2,048 2,048 2,019 2,033 12,600
2018/10/26 2,067 2,071 2,037 2,048 10,800
2018/10/25 2,051 2,055 2,040 2,044 12,600
2018/10/24 2,066 2,080 2,064 2,080 6,400
2018/10/23 2,077 2,079 2,061 2,066 7,100
2018/10/22 2,078 2,080 2,050 2,075 9,000
2018/10/19 2,073 2,080 2,049 2,069 11,500
2018/10/18 2,065 2,070 2,061 2,069 4,600
2018/10/17 2,057 2,061 2,050 2,061 4,700
2018/10/16 2,040 2,050 2,037 2,050 4,900
2018/10/15 2,065 2,065 2,040 2,040 6,900
2018/10/12 2,040 2,055 2,040 2,055 4,400
2018/10/11 2,038 2,065 2,029 2,040 19,200
2018/10/10 2,061 2,075 2,061 2,075 4,000
2018/10/09 2,060 2,063 2,053 2,061 6,900
2018/10/05 2,061 2,080 2,053 2,063 9,600
2018/10/04 2,083 2,090 2,071 2,071 7,000
2018/10/03 2,087 2,092 2,082 2,082 8,400
2018/10/02 2,085 2,091 2,084 2,085 12,500
2018/10/01 2,081 2,085 2,080 2,083 8,300
2018/09/28 2,079 2,085 2,077 2,081 9,500
2018/09/27 2,083 2,089 2,076 2,078 8,900
2018/09/26 2,058 2,083 2,057 2,078 18,600
2018/09/25 2,049 2,057 2,048 2,057 17,600
2018/09/21 2,049 2,050 2,045 2,049 9,400
2018/09/20 2,049 2,052 2,043 2,048 8,500
2018/09/19 2,038 2,048 2,038 2,044 9,300
2018/09/18 2,042 2,054 2,038 2,038 12,300
2018/09/14 2,034 2,042 2,034 2,038 8,500
2018/09/13 2,028 2,033 2,019 2,030 5,900
2018/09/12 2,027 2,028 2,019 2,028 3,400
2018/09/11 2,021 2,031 2,016 2,027 6,400
2018/09/10 2,025 2,033 2,001 2,014 6,200
2018/09/07 2,009 2,027 2,006 2,025 6,000
2018/09/06 2,035 2,035 2,012 2,012 5,100
2018/09/05 2,045 2,045 2,027 2,033 10,700
2018/09/04 2,049 2,049 2,019 2,036 8,900
2018/09/03 2,015 2,018 2,009 2,018 5,500
2018/08/31 2,015 2,022 2,009 2,015 7,100
2018/08/30 2,009 2,026 2,008 2,011 9,900
2018/08/29 1,999 2,004 1,994 2,000 8,100
2018/08/28 1,990 1,995 1,988 1,990 7,700
2018/08/27 1,980 1,983 1,975 1,980 6,900
2018/08/24 1,973 1,980 1,968 1,972 11,400
2018/08/23 1,968 1,973 1,950 1,968 6,100
2018/08/22 1,952 1,952 1,944 1,950 8,200
2018/08/21 1,965 1,966 1,948 1,957 5,200
2018/08/20 1,950 1,962 1,950 1,962 5,600
2018/08/17 1,943 1,950 1,942 1,945 4,300
2018/08/16 1,936 1,945 1,929 1,943 6,200
2018/08/15 1,937 1,945 1,930 1,940 8,200
2018/08/14 1,930 1,942 1,929 1,937 9,100
2018/08/13 1,960 1,960 1,930 1,934 26,300
2018/08/10 1,988 1,988 1,975 1,976 5,500
2018/08/09 1,973 1,988 1,973 1,981 5,600
2018/08/08 1,974 1,983 1,971 1,979 3,400
2018/08/07 1,987 1,987 1,971 1,974 3,000
2018/08/06 1,974 1,984 1,971 1,971 5,200
2018/08/03 1,972 1,987 1,972 1,976 2,300
2018/08/02 1,989 1,994 1,972 1,975 10,500
2018/08/01 1,990 1,992 1,983 1,989 6,600
2018/07/31 1,976 1,987 1,975 1,981 10,200
2018/07/30 1,967 1,981 1,967 1,976 4,400
2018/07/27 1,973 1,984 1,965 1,967 7,500
2018/07/26 1,959 1,968 1,955 1,963 3,900
2018/07/25 1,960 1,970 1,955 1,961 5,400
2018/07/24 1,962 1,962 1,950 1,950 4,800
2018/07/23 1,955 1,962 1,945 1,945 11,700
2018/07/20 1,962 1,970 1,951 1,951 7,200
2018/07/19 1,965 1,978 1,962 1,962 6,500
2018/07/18 1,974 1,991 1,965 1,965 8,500
2018/07/17 1,952 1,976 1,948 1,973 5,000
2018/07/13 1,950 1,952 1,941 1,951 7,400
2018/07/12 1,965 1,983 1,950 1,950 13,300
2018/07/11 1,992 1,996 1,967 1,973 8,800
2018/07/10 1,965 2,000 1,964 1,989 18,500
2018/07/09 1,960 1,972 1,950 1,965 10,100
2018/07/06 1,958 1,960 1,937 1,943 7,700
2018/07/05 1,961 1,965 1,924 1,930 19,000
2018/07/04 1,961 1,976 1,957 1,964 13,000
2018/07/03 1,965 1,995 1,962 1,963 12,100
2018/07/02 2,003 2,003 1,962 1,962 22,700
2018/06/29 1,986 2,005 1,985 1,999 14,300
2018/06/28 2,003 2,009 1,983 1,986 15,000
2018/06/27 1,980 2,049 1,956 2,034 91,500
2018/06/26 2,085 2,091 2,080 2,080 58,700
2018/06/25 2,103 2,107 2,090 2,090 43,600
2018/06/22 2,098 2,102 2,095 2,101 17,700
2018/06/21 2,093 2,103 2,093 2,099 18,800
2018/06/20 2,091 2,097 2,090 2,093 13,600
2018/06/19 2,096 2,099 2,090 2,091 17,400
2018/06/18 2,093 2,103 2,091 2,096 16,600
2018/06/15 2,110 2,111 2,093 2,093 20,900
2018/06/14 2,107 2,107 2,094 2,100 14,600
2018/06/13 2,110 2,114 2,095 2,100 25,800
2018/06/12 2,103 2,114 2,103 2,110 13,300
2018/06/11 2,098 2,118 2,098 2,113 23,200
2018/06/08 2,095 2,098 2,094 2,097 13,500
2018/06/07 2,087 2,098 2,087 2,095 9,600
2018/06/06 2,102 2,103 2,072 2,084 23,900
2018/06/05 2,114 2,121 2,098 2,102 19,500
2018/06/04 2,122 2,125 2,113 2,113 15,000
2018/06/01 2,113 2,119 2,110 2,114 12,200
2018/05/31 2,093 2,114 2,093 2,114 13,600
2018/05/30 2,088 2,098 2,073 2,088 22,400
2018/05/29 2,112 2,121 2,104 2,109 15,300
2018/05/28 2,130 2,133 2,110 2,111 22,500
2018/05/25 2,125 2,129 2,120 2,127 12,000
2018/05/24 2,120 2,136 2,114 2,122 14,200
2018/05/23 2,110 2,120 2,107 2,117 11,800
2018/05/22 2,094 2,115 2,092 2,112 24,900
2018/05/21 2,092 2,097 2,090 2,093 11,600
2018/05/18 2,088 2,088 2,081 2,087 7,800
2018/05/17 2,084 2,084 2,079 2,079 7,900
2018/05/16 2,080 2,086 2,076 2,084 10,800
2018/05/15 2,061 2,088 2,060 2,080 23,800
2018/05/14 2,070 2,070 2,011 2,041 47,500
2018/05/11 2,085 2,088 2,070 2,070 14,500
2018/05/10 2,087 2,092 2,080 2,082 10,500
2018/05/09 2,088 2,093 2,082 2,086 15,400
2018/05/08 2,095 2,097 2,085 2,088 18,800
2018/05/07 2,080 2,097 2,075 2,095 20,600
2018/05/02 2,058 2,079 2,058 2,073 19,200
2018/05/01 2,025 2,058 2,025 2,058 23,200
2018/04/27 2,035 2,035 2,016 2,024 18,200
2018/04/26 2,017 2,020 2,011 2,019 12,800
2018/04/25 2,008 2,017 2,001 2,013 21,100
2018/04/24 2,000 2,008 2,000 2,005 22,500
2018/04/23 1,981 1,998 1,981 1,994 22,600
2018/04/20 1,965 1,978 1,963 1,973 14,000
2018/04/19 1,964 1,965 1,958 1,962 9,200
2018/04/18 1,949 1,959 1,940 1,956 12,500
2018/04/17 1,958 1,958 1,940 1,940 15,700
2018/04/16 1,959 1,959 1,949 1,951 13,200
2018/04/13 1,956 1,965 1,944 1,945 9,400
2018/04/12 1,959 1,959 1,934 1,944 18,000
2018/04/11 1,967 1,969 1,937 1,945 19,800
2018/04/10 1,948 1,973 1,942 1,964 31,800
2018/04/09 1,920 1,943 1,914 1,940 30,600
2018/04/06 1,918 1,921 1,913 1,914 27,400
2018/04/05 1,900 1,919 1,900 1,915 27,000
2018/04/04 1,898 1,899 1,895 1,898 30,000
2018/04/03 1,871 1,894 1,857 1,880 232,500
2018/04/02 1,955 1,979 1,911 1,911 135,400
2018/03/30 2,019 2,040 2,013 2,023 29,300
2018/03/29 2,011 2,045 2,006 2,029 27,400
2018/03/28 1,989 2,048 1,988 2,048 23,300
2018/03/27 1,964 1,992 1,963 1,989 10,500
2018/03/26 1,960 1,967 1,948 1,958 22,200
2018/03/23 1,990 2,002 1,975 1,981 17,500
2018/03/22 1,995 2,015 1,991 2,013 16,700
2018/03/20 1,985 1,988 1,969 1,986 9,000
2018/03/19 1,984 1,990 1,965 1,983 9,900
2018/03/16 1,958 1,995 1,957 1,984 17,000
2018/03/15 1,945 1,953 1,945 1,946 7,200
2018/03/14 1,940 1,948 1,937 1,942 6,800
2018/03/13 1,930 1,944 1,930 1,938 7,400
2018/03/12 1,951 1,951 1,930 1,931 8,100
2018/03/09 1,943 1,957 1,935 1,935 18,100
2018/03/08 1,945 1,950 1,936 1,939 7,600
2018/03/07 1,932 1,944 1,932 1,944 13,000
2018/03/06 1,919 1,935 1,915 1,930 16,500
2018/03/05 1,907 1,918 1,902 1,909 20,200
2018/03/02 1,905 1,925 1,901 1,921 85,700
2018/03/01 1,950 1,971 1,941 1,941 52,500
2018/02/28 1,998 2,023 1,995 2,000 24,500
2018/02/27 2,036 2,038 2,019 2,021 8,100
2018/02/26 2,020 2,034 2,015 2,021 9,000
2018/02/23 2,000 2,018 1,999 2,018 12,700
2018/02/22 2,007 2,010 2,000 2,008 7,500
2018/02/21 2,025 2,025 1,996 2,003 6,900
2018/02/20 2,015 2,022 2,008 2,017 7,000
2018/02/19 2,005 2,014 2,000 2,010 8,200
2018/02/16 1,975 1,999 1,973 1,996 8,800
2018/02/15 1,968 1,971 1,960 1,961 7,800
2018/02/14 1,995 1,999 1,960 1,961 14,300
2018/02/13 2,000 2,015 1,980 2,000 8,100
2018/02/09 1,950 1,999 1,940 1,980 17,300
2018/02/08 1,995 2,016 1,990 1,999 12,400
2018/02/07 2,000 2,025 1,991 1,995 17,500
2018/02/06 1,999 1,999 1,900 1,933 63,400
2018/02/05 2,030 2,050 2,018 2,024 25,600
2018/02/02 2,048 2,060 2,032 2,055 14,800
2018/02/01 2,032 2,047 2,031 2,045 5,600
2018/01/31 2,031 2,042 2,030 2,031 7,800
2018/01/30 2,058 2,059 2,030 2,035 11,400
2018/01/29 2,054 2,055 2,045 2,053 8,100
2018/01/26 2,036 2,052 2,036 2,051 8,700
2018/01/25 2,040 2,048 2,035 2,036 8,900
2018/01/24 2,042 2,048 2,038 2,048 9,700
2018/01/23 2,031 2,042 2,025 2,036 9,800
2018/01/22 2,026 2,050 2,020 2,026 11,100
2018/01/19 2,036 2,048 2,013 2,034 8,900
2018/01/18 2,031 2,044 2,014 2,029 10,200
2018/01/17 2,002 2,023 2,002 2,009 13,600
2018/01/16 2,024 2,025 2,003 2,011 19,100
2018/01/15 2,057 2,057 2,029 2,034 16,800
2018/01/12 2,070 2,070 2,058 2,058 7,500
2018/01/11 2,069 2,070 2,059 2,070 10,700
2018/01/10 2,059 2,069 2,057 2,069 6,000
2018/01/09 2,068 2,068 2,050 2,057 14,900
2018/01/05 2,080 2,085 2,063 2,068 8,200
2018/01/04 2,050 2,084 2,050 2,084 24,300

このページの先頭へ