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
2020/12/30 1,275 1,280 1,247 1,256 105,600
2020/12/29 1,303 1,310 1,280 1,280 218,600
2020/12/28 1,380 1,383 1,318 1,319 376,000
2020/12/25 1,373 1,382 1,370 1,382 172,300
2020/12/24 1,366 1,382 1,360 1,361 106,100
2020/12/23 1,360 1,374 1,356 1,374 87,900
2020/12/22 1,369 1,369 1,347 1,350 101,800
2020/12/21 1,358 1,371 1,350 1,371 56,300
2020/12/18 1,346 1,360 1,340 1,357 50,100
2020/12/17 1,370 1,375 1,337 1,345 158,900
2020/12/16 1,374 1,378 1,366 1,370 37,900
2020/12/15 1,370 1,373 1,360 1,365 38,500
2020/12/14 1,365 1,383 1,365 1,373 63,200
2020/12/11 1,380 1,382 1,357 1,360 95,200
2020/12/10 1,389 1,394 1,380 1,380 54,700
2020/12/09 1,403 1,403 1,389 1,390 61,100
2020/12/08 1,406 1,412 1,396 1,397 95,100
2020/12/07 1,433 1,436 1,406 1,408 85,600
2020/12/04 1,430 1,433 1,419 1,432 48,700
2020/12/03 1,432 1,442 1,428 1,432 52,600
2020/12/02 1,430 1,443 1,416 1,432 70,400
2020/12/01 1,422 1,436 1,422 1,426 58,300
2020/11/30 1,420 1,433 1,411 1,422 71,600
2020/11/27 1,418 1,437 1,405 1,420 88,500
2020/11/26 1,413 1,426 1,407 1,412 44,700
2020/11/25 1,437 1,437 1,412 1,412 62,900
2020/11/24 1,445 1,456 1,420 1,421 54,900
2020/11/20 1,422 1,426 1,409 1,424 30,200
2020/11/19 1,414 1,430 1,404 1,427 53,000
2020/11/18 1,432 1,440 1,418 1,425 32,700
2020/11/17 1,418 1,441 1,413 1,441 65,800
2020/11/16 1,420 1,425 1,372 1,414 75,800
2020/11/13 1,430 1,431 1,405 1,414 37,000
2020/11/12 1,465 1,465 1,433 1,447 36,700
2020/11/11 1,477 1,480 1,450 1,475 60,000
2020/11/10 1,441 1,479 1,441 1,462 118,500
2020/11/09 1,425 1,430 1,403 1,428 53,400
2020/11/06 1,424 1,426 1,406 1,421 41,500
2020/11/05 1,398 1,421 1,390 1,421 43,600
2020/11/04 1,385 1,401 1,377 1,397 36,000
2020/11/02 1,378 1,396 1,365 1,377 38,600
2020/10/30 1,396 1,407 1,373 1,380 46,300
2020/10/29 1,400 1,420 1,395 1,410 31,700
2020/10/28 1,442 1,442 1,401 1,421 31,800
2020/10/27 1,405 1,443 1,392 1,442 49,500
2020/10/26 1,434 1,451 1,406 1,423 47,400
2020/10/23 1,413 1,436 1,412 1,430 27,000
2020/10/22 1,444 1,444 1,416 1,423 33,000
2020/10/21 1,455 1,469 1,434 1,444 29,300
2020/10/20 1,439 1,456 1,425 1,449 41,900
2020/10/19 1,380 1,424 1,378 1,424 39,000
2020/10/16 1,422 1,422 1,370 1,384 46,300
2020/10/15 1,428 1,439 1,408 1,426 40,600
2020/10/14 1,411 1,430 1,411 1,412 21,500
2020/10/13 1,450 1,455 1,418 1,420 43,300
2020/10/12 1,465 1,483 1,441 1,441 52,000
2020/10/09 1,459 1,464 1,443 1,457 27,800
2020/10/08 1,465 1,468 1,448 1,462 45,700
2020/10/07 1,434 1,467 1,422 1,465 50,600
2020/10/06 1,455 1,466 1,434 1,437 31,200
2020/10/05 1,428 1,451 1,426 1,449 40,300
2020/10/02 1,430 1,451 1,403 1,411 49,200
2020/09/30 1,451 1,468 1,419 1,419 92,900
2020/09/29 1,452 1,468 1,420 1,462 81,500
2020/09/28 1,400 1,469 1,400 1,465 113,500
2020/09/25 1,395 1,400 1,368 1,398 45,300
2020/09/24 1,402 1,404 1,362 1,365 47,800
2020/09/23 1,413 1,419 1,389 1,402 41,400
2020/09/18 1,415 1,428 1,415 1,424 35,700
2020/09/17 1,397 1,411 1,381 1,404 34,500
2020/09/16 1,382 1,402 1,380 1,387 34,000
2020/09/15 1,388 1,388 1,361 1,386 28,400
2020/09/14 1,379 1,395 1,371 1,388 44,000
2020/09/11 1,390 1,394 1,353 1,356 62,700
2020/09/10 1,372 1,409 1,372 1,401 56,600
2020/09/09 1,350 1,371 1,336 1,370 43,900
2020/09/08 1,350 1,364 1,321 1,364 64,900
2020/09/07 1,295 1,355 1,295 1,350 60,000
2020/09/04 1,259 1,295 1,259 1,289 27,300
2020/09/03 1,281 1,289 1,265 1,281 19,400
2020/09/02 1,275 1,276 1,253 1,270 21,600
2020/09/01 1,310 1,310 1,270 1,273 35,300
2020/08/31 1,266 1,313 1,266 1,311 63,200
2020/08/28 1,251 1,282 1,235 1,256 42,700
2020/08/27 1,292 1,292 1,249 1,252 31,000
2020/08/26 1,299 1,299 1,275 1,292 20,600
2020/08/25 1,270 1,299 1,263 1,273 46,000
2020/08/24 1,269 1,269 1,234 1,243 28,800
2020/08/21 1,238 1,269 1,233 1,267 43,100
2020/08/20 1,261 1,261 1,219 1,227 29,900
2020/08/19 1,211 1,259 1,205 1,259 32,100
2020/08/18 1,230 1,243 1,205 1,208 42,500
2020/08/17 1,283 1,283 1,238 1,245 54,700
2020/08/14 1,295 1,315 1,273 1,278 43,000
2020/08/13 1,288 1,290 1,259 1,273 31,600
2020/08/12 1,261 1,284 1,248 1,278 33,700
2020/08/11 1,213 1,267 1,213 1,266 39,500
2020/08/07 1,200 1,217 1,185 1,213 30,000
2020/08/06 1,204 1,204 1,188 1,193 20,200
2020/08/05 1,229 1,229 1,185 1,210 21,000
2020/08/04 1,172 1,222 1,172 1,220 28,400
2020/08/03 1,167 1,187 1,159 1,171 27,100
2020/07/31 1,189 1,200 1,150 1,161 48,100
2020/07/30 1,241 1,241 1,190 1,205 64,200
2020/07/29 1,275 1,275 1,221 1,224 46,500
2020/07/28 1,326 1,326 1,258 1,266 51,800
2020/07/27 1,304 1,337 1,276 1,326 53,100
2020/07/22 1,310 1,310 1,274 1,274 21,400
2020/07/21 1,260 1,307 1,260 1,305 33,200
2020/07/20 1,252 1,261 1,231 1,256 34,600
2020/07/17 1,293 1,297 1,257 1,276 22,800
2020/07/16 1,295 1,303 1,273 1,281 24,200
2020/07/15 1,261 1,281 1,250 1,281 35,900
2020/07/14 1,299 1,299 1,227 1,238 53,300
2020/07/13 1,232 1,273 1,232 1,273 49,300
2020/07/10 1,268 1,274 1,227 1,231 102,700
2020/07/09 1,348 1,350 1,296 1,296 36,600
2020/07/08 1,340 1,365 1,332 1,332 37,600
2020/07/07 1,335 1,362 1,329 1,345 59,200
2020/07/06 1,271 1,323 1,271 1,319 69,900
2020/07/03 1,272 1,288 1,248 1,261 75,900
2020/07/02 1,367 1,368 1,281 1,292 123,000
2020/07/01 1,421 1,421 1,353 1,359 76,100
2020/06/30 1,476 1,482 1,432 1,432 88,500
2020/06/29 1,503 1,518 1,457 1,476 134,400
2020/06/26 1,602 1,602 1,560 1,568 155,600
2020/06/25 1,589 1,590 1,560 1,582 87,500
2020/06/24 1,612 1,628 1,600 1,600 59,900
2020/06/23 1,611 1,626 1,591 1,619 87,100
2020/06/22 1,610 1,610 1,573 1,600 70,100
2020/06/19 1,587 1,615 1,578 1,615 89,400
2020/06/18 1,580 1,595 1,569 1,595 26,100
2020/06/17 1,585 1,595 1,563 1,567 28,200
2020/06/16 1,550 1,583 1,543 1,583 37,200
2020/06/15 1,547 1,566 1,509 1,512 44,700
2020/06/12 1,508 1,559 1,502 1,547 67,500
2020/06/11 1,594 1,596 1,553 1,559 48,400
2020/06/10 1,621 1,629 1,597 1,601 46,900
2020/06/09 1,640 1,640 1,615 1,621 29,300
2020/06/08 1,630 1,640 1,620 1,634 56,900
2020/06/05 1,637 1,637 1,620 1,625 38,700
2020/06/04 1,650 1,651 1,623 1,643 43,100
2020/06/03 1,639 1,659 1,620 1,637 36,200
2020/06/02 1,625 1,651 1,622 1,636 42,600
2020/06/01 1,656 1,664 1,611 1,625 62,100
2020/05/29 1,682 1,716 1,654 1,669 128,500
2020/05/28 1,649 1,691 1,643 1,681 113,700
2020/05/27 1,649 1,650 1,605 1,621 80,600
2020/05/26 1,558 1,613 1,551 1,595 106,900
2020/05/25 1,484 1,529 1,476 1,508 63,200
2020/05/22 1,449 1,454 1,429 1,454 33,000
2020/05/21 1,435 1,442 1,415 1,429 39,200
2020/05/20 1,396 1,412 1,378 1,412 41,800
2020/05/19 1,370 1,392 1,355 1,384 49,200
2020/05/18 1,370 1,376 1,330 1,342 60,600
2020/05/15 1,416 1,416 1,352 1,372 55,700
2020/05/14 1,429 1,435 1,385 1,386 57,600
2020/05/13 1,433 1,442 1,402 1,429 64,600
2020/05/12 1,490 1,503 1,447 1,463 63,600
2020/05/11 1,400 1,460 1,378 1,460 70,500
2020/05/08 1,328 1,358 1,321 1,349 63,500
2020/05/07 1,300 1,322 1,292 1,304 32,000
2020/05/01 1,311 1,319 1,265 1,282 36,800
2020/04/30 1,355 1,355 1,309 1,323 71,200
2020/04/28 1,267 1,316 1,251 1,316 53,700
2020/04/27 1,227 1,259 1,214 1,258 43,100
2020/04/24 1,233 1,233 1,196 1,219 48,000
2020/04/23 1,220 1,244 1,203 1,226 37,500
2020/04/22 1,230 1,239 1,194 1,219 43,100
2020/04/21 1,256 1,265 1,233 1,237 44,300
2020/04/20 1,235 1,256 1,235 1,246 27,900
2020/04/17 1,226 1,270 1,226 1,241 39,700
2020/04/16 1,192 1,238 1,190 1,226 49,300
2020/04/15 1,202 1,219 1,191 1,192 74,000
2020/04/14 1,215 1,218 1,189 1,203 86,900
2020/04/13 1,267 1,287 1,224 1,225 63,400
2020/04/10 1,300 1,300 1,257 1,297 32,000
2020/04/09 1,339 1,339 1,283 1,309 56,500
2020/04/08 1,264 1,339 1,251 1,320 60,100
2020/04/07 1,204 1,264 1,200 1,264 59,600
2020/04/06 1,098 1,169 1,080 1,162 52,400
2020/04/03 1,175 1,189 1,094 1,111 76,000
2020/04/02 1,201 1,237 1,181 1,185 67,500
2020/04/01 1,332 1,332 1,257 1,261 57,800
2020/03/31 1,374 1,385 1,332 1,346 39,300
2020/03/30 1,367 1,369 1,327 1,368 69,600
2020/03/27 1,340 1,375 1,330 1,375 82,800
2020/03/26 1,359 1,359 1,285 1,315 72,600
2020/03/25 1,410 1,419 1,354 1,382 98,400
2020/03/24 1,349 1,375 1,284 1,350 85,400
2020/03/23 1,231 1,302 1,211 1,299 96,500
2020/03/19 1,250 1,251 1,185 1,222 142,500
2020/03/18 1,225 1,251 1,168 1,171 74,200
2020/03/17 1,050 1,173 1,042 1,152 100,500
2020/03/16 1,088 1,173 1,088 1,099 89,000
2020/03/13 1,080 1,109 1,028 1,076 139,200
2020/03/12 1,239 1,252 1,185 1,200 96,600
2020/03/11 1,337 1,347 1,267 1,269 58,100
2020/03/10 1,190 1,320 1,190 1,314 129,000
2020/03/09 1,333 1,345 1,270 1,289 100,200
2020/03/06 1,443 1,468 1,388 1,388 79,500
2020/03/05 1,501 1,513 1,471 1,473 36,400
2020/03/04 1,460 1,520 1,440 1,477 87,600
2020/03/03 1,533 1,550 1,461 1,464 98,400
2020/03/02 1,355 1,515 1,355 1,484 116,600
2020/02/28 1,433 1,479 1,410 1,427 178,900
2020/02/27 1,568 1,579 1,538 1,543 121,300
2020/02/26 1,569 1,609 1,555 1,567 86,900
2020/02/25 1,574 1,617 1,566 1,597 106,000
2020/02/21 1,661 1,695 1,648 1,654 55,900
2020/02/20 1,699 1,707 1,663 1,663 42,700
2020/02/19 1,650 1,714 1,650 1,688 41,900
2020/02/18 1,716 1,716 1,645 1,666 95,600
2020/02/17 1,778 1,778 1,662 1,740 154,900
2020/02/14 1,826 1,843 1,792 1,807 52,400
2020/02/13 1,810 1,833 1,804 1,833 38,500
2020/02/12 1,784 1,833 1,776 1,820 68,800
2020/02/10 1,770 1,785 1,759 1,777 30,900
2020/02/07 1,781 1,798 1,763 1,769 25,900
2020/02/06 1,788 1,810 1,777 1,785 47,000
2020/02/05 1,801 1,812 1,786 1,790 32,300
2020/02/04 1,737 1,792 1,732 1,786 37,400
2020/02/03 1,717 1,754 1,714 1,748 46,300
2020/01/31 1,706 1,759 1,706 1,755 50,700
2020/01/30 1,769 1,772 1,694 1,714 99,400
2020/01/29 1,784 1,784 1,760 1,769 36,800
2020/01/28 1,767 1,780 1,758 1,774 44,000
2020/01/27 1,795 1,800 1,775 1,779 48,700
2020/01/24 1,825 1,825 1,796 1,798 65,600
2020/01/23 1,858 1,858 1,830 1,830 30,500
2020/01/22 1,855 1,874 1,849 1,859 55,000
2020/01/21 1,834 1,870 1,828 1,853 74,900
2020/01/20 1,823 1,840 1,818 1,834 40,300
2020/01/17 1,821 1,838 1,814 1,825 44,000
2020/01/16 1,819 1,850 1,816 1,838 51,400
2020/01/15 1,803 1,820 1,803 1,819 47,400
2020/01/14 1,848 1,849 1,803 1,803 69,200
2020/01/10 1,781 1,848 1,781 1,848 128,800
2020/01/09 1,757 1,793 1,755 1,781 64,200
2020/01/08 1,794 1,794 1,736 1,754 106,000
2020/01/07 1,780 1,811 1,779 1,799 85,400
2020/01/06 1,795 1,795 1,761 1,781 99,900

このページの先頭へ