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
2019/12/30 1,808 1,856 1,806 1,806 89,900
2019/12/27 1,799 1,848 1,799 1,800 199,500
2019/12/27 1 -> 2.00 分割
2019/12/26 3,760 3,800 3,735 3,780 64,800
2019/12/25 3,720 3,795 3,705 3,760 27,200
2019/12/24 3,780 3,780 3,690 3,730 32,600
2019/12/23 3,765 3,790 3,735 3,770 33,000
2019/12/20 3,635 3,770 3,630 3,765 108,100
2019/12/19 3,630 3,670 3,620 3,620 27,500
2019/12/18 3,670 3,715 3,615 3,635 58,300
2019/12/17 3,680 3,680 3,640 3,650 22,400
2019/12/16 3,695 3,710 3,640 3,640 24,300
2019/12/13 3,730 3,730 3,635 3,640 30,200
2019/12/12 3,690 3,710 3,645 3,660 24,400
2019/12/11 3,695 3,695 3,630 3,655 21,600
2019/12/10 3,635 3,715 3,625 3,650 32,100
2019/12/09 3,610 3,625 3,605 3,615 15,800
2019/12/06 3,575 3,610 3,560 3,600 14,900
2019/12/05 3,605 3,635 3,565 3,575 20,300
2019/12/04 3,570 3,640 3,535 3,570 40,900
2019/12/03 3,535 3,585 3,515 3,565 18,400
2019/12/02 3,560 3,585 3,550 3,570 16,600
2019/11/29 3,590 3,615 3,540 3,545 26,700
2019/11/28 3,625 3,635 3,585 3,585 22,500
2019/11/27 3,525 3,610 3,495 3,575 51,100
2019/11/26 3,500 3,525 3,450 3,485 47,200
2019/11/25 3,500 3,535 3,475 3,480 31,500
2019/11/22 3,535 3,535 3,470 3,495 28,000
2019/11/21 3,585 3,585 3,490 3,535 33,100
2019/11/20 3,660 3,690 3,585 3,585 31,600
2019/11/19 3,710 3,765 3,655 3,660 24,700
2019/11/18 3,765 3,810 3,705 3,705 29,100
2019/11/15 3,725 3,845 3,725 3,745 47,100
2019/11/14 3,745 3,790 3,695 3,725 36,500
2019/11/13 3,820 3,825 3,730 3,760 29,700
2019/11/12 3,800 3,865 3,775 3,815 51,500
2019/11/11 3,530 3,800 3,530 3,795 109,700
2019/11/08 3,285 3,655 3,285 3,530 201,300
2019/11/07 3,100 3,110 3,070 3,075 23,600
2019/11/06 3,075 3,105 3,065 3,075 19,700
2019/11/05 3,100 3,140 3,090 3,115 20,300
2019/11/01 3,085 3,110 3,075 3,100 10,800
2019/10/31 3,170 3,170 3,100 3,105 22,200
2019/10/30 3,070 3,160 3,070 3,155 58,400
2019/10/29 3,035 3,085 3,025 3,070 19,300
2019/10/28 3,005 3,040 3,005 3,010 8,600
2019/10/25 3,010 3,045 3,000 3,015 11,800
2019/10/24 3,025 3,030 2,995 3,005 9,200
2019/10/23 2,998 3,035 2,985 3,010 10,800
2019/10/21 2,999 3,005 2,975 2,992 6,600
2019/10/18 3,080 3,095 2,999 3,000 19,500
2019/10/17 3,040 3,080 3,040 3,080 13,200
2019/10/16 3,025 3,075 3,015 3,040 19,300
2019/10/15 2,995 3,035 2,991 3,025 10,400
2019/10/11 3,050 3,065 2,964 2,988 28,700
2019/10/10 3,200 3,210 3,060 3,060 31,600
2019/10/09 3,235 3,240 3,160 3,230 30,900
2019/10/08 3,135 3,250 3,130 3,250 37,900
2019/10/07 3,115 3,135 3,090 3,130 15,900
2019/10/04 3,035 3,095 3,000 3,075 15,500
2019/10/03 3,005 3,035 2,961 3,035 18,900
2019/10/02 2,944 3,040 2,934 3,015 29,900
2019/10/01 2,920 2,969 2,918 2,938 13,800
2019/09/30 2,951 2,962 2,920 2,920 20,600
2019/09/27 2,950 2,983 2,944 2,977 24,400
2019/09/26 2,910 2,960 2,910 2,943 29,400
2019/09/25 2,876 2,898 2,810 2,898 32,300
2019/09/24 2,896 2,942 2,890 2,892 29,800
2019/09/20 2,849 2,891 2,839 2,888 314,200
2019/09/19 2,762 2,850 2,762 2,845 39,600
2019/09/18 2,748 2,775 2,747 2,756 18,600
2019/09/17 2,800 2,808 2,741 2,745 28,400
2019/09/13 2,795 2,830 2,790 2,808 41,600
2019/09/12 2,780 2,803 2,757 2,786 22,800
2019/09/11 2,700 2,770 2,680 2,769 30,400
2019/09/10 2,736 2,736 2,701 2,712 22,700
2019/09/09 2,725 2,775 2,720 2,746 26,000
2019/09/06 2,763 2,771 2,723 2,732 24,300
2019/09/05 2,783 2,824 2,757 2,774 27,500
2019/09/04 2,789 2,817 2,768 2,786 25,300
2019/09/03 2,784 2,818 2,763 2,789 22,600
2019/09/02 2,788 2,812 2,781 2,794 22,200
2019/08/30 2,758 2,797 2,746 2,796 32,600
2019/08/29 2,738 2,776 2,716 2,752 36,200
2019/08/28 2,746 2,749 2,712 2,738 28,000
2019/08/27 2,700 2,747 2,700 2,744 33,800
2019/08/26 2,612 2,709 2,601 2,695 58,100
2019/08/23 2,656 2,663 2,630 2,646 11,400
2019/08/22 2,658 2,669 2,633 2,663 8,800
2019/08/21 2,657 2,670 2,633 2,657 15,300
2019/08/20 2,689 2,689 2,598 2,664 19,100
2019/08/19 2,600 2,677 2,582 2,644 25,700
2019/08/16 2,537 2,622 2,525 2,598 24,000
2019/08/15 2,510 2,539 2,500 2,537 8,600
2019/08/14 2,548 2,548 2,510 2,533 9,200
2019/08/13 2,452 2,525 2,452 2,514 18,400
2019/08/09 2,525 2,579 2,525 2,569 7,600
2019/08/08 2,551 2,580 2,536 2,537 6,700
2019/08/07 2,572 2,578 2,555 2,565 8,900
2019/08/06 2,520 2,601 2,515 2,595 13,900
2019/08/05 2,571 2,588 2,529 2,568 13,400
2019/08/02 2,600 2,610 2,556 2,596 21,300
2019/08/01 2,608 2,615 2,582 2,614 6,700
2019/07/31 2,596 2,616 2,566 2,584 14,400
2019/07/30 2,612 2,622 2,590 2,614 11,700
2019/07/29 2,618 2,632 2,605 2,610 13,600
2019/07/26 2,565 2,609 2,562 2,609 9,300
2019/07/25 2,552 2,585 2,551 2,574 10,500
2019/07/24 2,545 2,561 2,518 2,553 10,900
2019/07/23 2,517 2,555 2,515 2,555 11,700
2019/07/22 2,532 2,532 2,515 2,526 11,300
2019/07/19 2,518 2,537 2,506 2,533 14,400
2019/07/18 2,531 2,538 2,497 2,505 19,100
2019/07/17 2,592 2,592 2,548 2,548 13,200
2019/07/16 2,534 2,598 2,525 2,580 18,500
2019/07/12 2,591 2,592 2,533 2,540 20,000
2019/07/11 2,604 2,604 2,537 2,583 18,000
2019/07/10 2,609 2,625 2,570 2,603 25,200
2019/07/09 2,591 2,623 2,591 2,602 22,500
2019/07/08 2,629 2,629 2,564 2,576 29,000
2019/07/05 2,532 2,629 2,521 2,626 52,600
2019/07/04 2,477 2,554 2,477 2,541 33,800
2019/07/03 2,455 2,507 2,442 2,486 44,700
2019/07/02 2,525 2,525 2,475 2,485 49,300
2019/07/01 2,550 2,560 2,527 2,536 39,200
2019/06/28 2,606 2,611 2,540 2,577 36,300
2019/06/27 2,631 2,631 2,583 2,630 23,600
2019/06/26 2,709 2,736 2,627 2,631 57,900
2019/06/25 2,763 2,767 2,710 2,712 68,700
2019/06/24 2,727 2,770 2,714 2,760 25,800
2019/06/21 2,813 2,820 2,697 2,715 162,000
2019/06/20 2,841 2,845 2,776 2,781 52,400
2019/06/19 2,892 2,900 2,814 2,830 43,000
2019/06/18 2,890 2,926 2,876 2,887 22,400
2019/06/17 2,903 2,942 2,887 2,901 15,400
2019/06/14 2,925 2,947 2,915 2,926 13,700
2019/06/13 2,922 2,935 2,901 2,918 13,400
2019/06/12 2,934 2,955 2,920 2,934 16,000
2019/06/11 2,881 2,937 2,870 2,937 20,700
2019/06/10 2,869 2,897 2,859 2,896 19,000
2019/06/07 2,796 2,873 2,781 2,867 42,200
2019/06/06 2,768 2,807 2,768 2,785 14,200
2019/06/05 2,758 2,798 2,736 2,789 26,400
2019/06/04 2,839 2,839 2,704 2,749 34,500
2019/06/03 2,839 2,853 2,795 2,842 27,800
2019/05/31 2,815 2,853 2,800 2,853 28,600
2019/05/30 2,842 2,842 2,786 2,817 21,100
2019/05/29 2,781 2,818 2,781 2,816 17,000
2019/05/28 2,833 2,847 2,757 2,782 129,700
2019/05/27 2,771 2,835 2,771 2,819 23,200
2019/05/24 2,763 2,798 2,760 2,776 23,700
2019/05/23 2,750 2,792 2,747 2,760 27,000
2019/05/22 2,736 2,774 2,736 2,752 26,000
2019/05/21 2,720 2,759 2,711 2,724 22,200
2019/05/20 2,758 2,758 2,705 2,720 29,600
2019/05/17 2,704 2,752 2,704 2,737 28,000
2019/05/16 2,667 2,714 2,663 2,701 37,700
2019/05/15 2,711 2,711 2,610 2,667 77,200
2019/05/14 2,750 2,786 2,703 2,738 63,100
2019/05/13 2,959 2,959 2,826 2,827 43,200
2019/05/10 2,911 2,997 2,911 2,943 31,800
2019/05/09 2,949 2,975 2,925 2,928 32,900
2019/05/08 2,939 2,939 2,885 2,911 36,500
2019/05/07 2,893 2,949 2,883 2,928 19,600
2019/04/26 2,949 2,949 2,873 2,910 31,900
2019/04/25 2,930 2,930 2,880 2,929 31,700
2019/04/24 2,933 2,948 2,892 2,897 26,800
2019/04/23 2,820 2,897 2,818 2,883 30,500
2019/04/22 2,886 2,886 2,816 2,835 45,300
2019/04/19 2,944 2,972 2,903 2,905 17,500
2019/04/18 2,934 2,962 2,901 2,948 28,000
2019/04/17 3,005 3,010 2,928 2,962 34,900
2019/04/16 3,085 3,100 3,035 3,045 11,900
2019/04/15 3,110 3,125 3,070 3,115 19,600
2019/04/12 3,160 3,170 3,110 3,120 10,600
2019/04/11 3,125 3,170 3,105 3,135 19,700
2019/04/10 3,065 3,145 3,035 3,130 17,900
2019/04/09 3,140 3,225 3,100 3,130 28,200
2019/04/08 3,050 3,175 3,045 3,165 43,500
2019/04/05 3,015 3,065 2,992 3,050 20,100
2019/04/04 3,020 3,060 2,990 3,035 19,600
2019/04/03 2,973 3,035 2,938 3,020 28,100
2019/04/02 3,055 3,055 2,956 2,974 54,400
2019/04/01 3,065 3,065 2,992 3,055 61,400
2019/03/29 2,999 3,120 2,927 3,075 76,500
2019/03/28 2,910 3,040 2,881 3,030 75,800
2019/03/27 2,750 2,925 2,742 2,904 85,800
2019/03/26 2,583 2,695 2,583 2,692 48,300
2019/03/25 2,563 2,575 2,534 2,575 18,500
2019/03/22 2,570 2,575 2,536 2,572 20,900
2019/03/20 2,570 2,570 2,540 2,570 12,300
2019/03/19 2,532 2,571 2,518 2,566 19,400
2019/03/18 2,617 2,628 2,518 2,531 45,200
2019/03/15 2,668 2,698 2,633 2,636 29,200
2019/03/14 2,569 2,665 2,560 2,664 64,000
2019/03/13 2,560 2,574 2,522 2,565 18,700
2019/03/12 2,482 2,584 2,472 2,575 68,600
2019/03/11 2,426 2,473 2,415 2,472 20,500
2019/03/08 2,439 2,454 2,411 2,447 39,400
2019/03/07 2,446 2,446 2,422 2,439 21,300
2019/03/06 2,419 2,460 2,419 2,449 26,100
2019/03/05 2,412 2,419 2,399 2,419 16,400
2019/03/04 2,388 2,418 2,388 2,413 20,300
2019/03/01 2,410 2,420 2,388 2,388 35,000
2019/02/28 2,403 2,424 2,370 2,390 172,400
2019/02/27 2,430 2,494 2,357 2,396 601,000
2019/02/26 2,350 2,398 2,340 2,398 73,000
2019/02/25 2,430 2,431 2,361 2,361 62,400
2019/02/22 2,402 2,452 2,401 2,440 36,100
2019/02/21 2,371 2,435 2,370 2,402 35,200
2019/02/20 2,350 2,377 2,345 2,369 21,000
2019/02/19 2,281 2,356 2,281 2,331 17,000
2019/02/18 2,316 2,332 2,277 2,292 41,800
2019/02/15 2,412 2,420 2,299 2,316 89,200
2019/02/14 2,400 2,479 2,400 2,459 73,400
2019/02/13 2,367 2,400 2,354 2,399 64,000
2019/02/12 2,337 2,376 2,322 2,367 62,300
2019/02/08 2,318 2,367 2,312 2,344 74,500
2019/02/07 2,350 2,354 2,310 2,337 21,000
2019/02/06 2,318 2,360 2,310 2,354 55,800
2019/02/05 2,278 2,319 2,230 2,297 52,400
2019/02/04 2,320 2,320 2,212 2,298 59,900
2019/02/01 2,351 2,374 2,298 2,339 48,200
2019/01/31 2,358 2,380 2,301 2,380 81,300
2019/01/30 2,375 2,381 2,238 2,343 96,900
2019/01/29 2,230 2,383 2,213 2,383 128,400
2019/01/28 2,155 2,252 2,155 2,252 106,800
2019/01/25 2,135 2,148 2,077 2,148 109,600
2019/01/24 2,130 2,138 2,105 2,135 219,500
2019/01/23 1,903 1,905 1,901 1,904 2,300
2019/01/22 1,920 1,920 1,902 1,906 5,900
2019/01/21 1,924 1,930 1,920 1,920 4,600
2019/01/18 1,935 1,936 1,918 1,924 3,700
2019/01/17 1,929 1,930 1,919 1,929 3,600
2019/01/16 1,916 1,929 1,915 1,929 3,100
2019/01/15 1,921 1,921 1,912 1,918 4,200
2019/01/11 1,932 1,932 1,911 1,911 6,200
2019/01/10 1,922 1,931 1,903 1,914 9,400
2019/01/09 1,911 1,924 1,903 1,922 8,200
2019/01/08 1,899 1,914 1,884 1,910 8,500
2019/01/07 1,902 1,918 1,882 1,882 15,200
2019/01/04 1,851 1,894 1,825 1,884 20,100

このページの先頭へ