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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,167 | 197,200 |
| 2024/12/27 | 1,165 | 1,180 | 1,158 | 1,180 | 789,600 |
| 2024/12/26 | 1,183 | 1,191 | 1,181 | 1,190 | 898,000 |
| 2024/12/25 | 1,182 | 1,183 | 1,178 | 1,183 | 280,000 |
| 2024/12/24 | 1,175 | 1,180 | 1,172 | 1,180 | 244,600 |
| 2024/12/23 | 1,179 | 1,181 | 1,175 | 1,175 | 292,000 |
| 2024/12/20 | 1,183 | 1,187 | 1,178 | 1,179 | 249,300 |
| 2024/12/19 | 1,178 | 1,183 | 1,177 | 1,182 | 138,900 |
| 2024/12/18 | 1,180 | 1,187 | 1,177 | 1,183 | 169,200 |
| 2024/12/17 | 1,182 | 1,183 | 1,176 | 1,176 | 230,700 |
| 2024/12/16 | 1,186 | 1,194 | 1,182 | 1,182 | 233,900 |
| 2024/12/13 | 1,190 | 1,202 | 1,184 | 1,186 | 503,200 |
| 2024/12/12 | 1,190 | 1,192 | 1,181 | 1,183 | 327,000 |
| 2024/12/11 | 1,175 | 1,187 | 1,175 | 1,187 | 521,800 |
| 2024/12/10 | 1,184 | 1,184 | 1,170 | 1,171 | 2,303,500 |
| 2024/12/09 | 1,208 | 1,211 | 1,190 | 1,190 | 734,000 |
| 2024/12/06 | 1,201 | 1,212 | 1,201 | 1,202 | 352,700 |
| 2024/12/05 | 1,195 | 1,208 | 1,193 | 1,200 | 348,100 |
| 2024/12/04 | 1,205 | 1,208 | 1,191 | 1,191 | 450,700 |
| 2024/12/03 | 1,212 | 1,229 | 1,199 | 1,205 | 1,238,100 |
| 2024/12/02 | 1,191 | 1,207 | 1,166 | 1,207 | 1,318,900 |
| 2024/11/29 | 1,193 | 1,200 | 1,191 | 1,191 | 340,100 |
| 2024/11/28 | 1,190 | 1,203 | 1,189 | 1,193 | 310,300 |
| 2024/11/27 | 1,200 | 1,204 | 1,190 | 1,191 | 531,200 |
| 2024/11/26 | 1,189 | 1,206 | 1,186 | 1,206 | 926,700 |
| 2024/11/25 | 1,199 | 1,220 | 1,185 | 1,192 | 2,733,500 |
| 2024/11/22 | 1,331 | 1,334 | 1,323 | 1,332 | 115,400 |
| 2024/11/21 | 1,325 | 1,332 | 1,323 | 1,329 | 106,600 |
| 2024/11/20 | 1,325 | 1,336 | 1,321 | 1,329 | 120,300 |
| 2024/11/19 | 1,319 | 1,332 | 1,318 | 1,327 | 122,400 |
| 2024/11/18 | 1,316 | 1,326 | 1,308 | 1,323 | 223,400 |
| 2024/11/15 | 1,340 | 1,351 | 1,318 | 1,318 | 226,300 |
| 2024/11/14 | 1,340 | 1,341 | 1,315 | 1,315 | 224,900 |
| 2024/11/13 | 1,341 | 1,354 | 1,333 | 1,333 | 157,500 |
| 2024/11/12 | 1,353 | 1,362 | 1,343 | 1,344 | 195,600 |
| 2024/11/11 | 1,368 | 1,368 | 1,356 | 1,367 | 104,500 |
| 2024/11/08 | 1,377 | 1,385 | 1,369 | 1,373 | 105,200 |
| 2024/11/07 | 1,381 | 1,386 | 1,374 | 1,374 | 122,500 |
| 2024/11/06 | 1,389 | 1,402 | 1,385 | 1,385 | 73,200 |
| 2024/11/05 | 1,399 | 1,402 | 1,387 | 1,390 | 71,500 |
| 2024/11/01 | 1,381 | 1,406 | 1,378 | 1,399 | 99,500 |
| 2024/10/31 | 1,395 | 1,399 | 1,384 | 1,390 | 76,600 |
| 2024/10/30 | 1,395 | 1,400 | 1,383 | 1,390 | 120,400 |
| 2024/10/29 | 1,379 | 1,402 | 1,376 | 1,393 | 132,600 |
| 2024/10/28 | 1,357 | 1,374 | 1,357 | 1,373 | 91,700 |
| 2024/10/25 | 1,359 | 1,360 | 1,347 | 1,351 | 72,900 |
| 2024/10/24 | 1,358 | 1,359 | 1,346 | 1,354 | 86,200 |
| 2024/10/23 | 1,352 | 1,361 | 1,350 | 1,358 | 94,300 |
| 2024/10/22 | 1,365 | 1,366 | 1,346 | 1,350 | 173,100 |
| 2024/10/21 | 1,361 | 1,379 | 1,359 | 1,370 | 145,400 |
| 2024/10/18 | 1,356 | 1,370 | 1,347 | 1,353 | 127,300 |
| 2024/10/17 | 1,350 | 1,355 | 1,342 | 1,354 | 157,600 |
| 2024/10/16 | 1,339 | 1,346 | 1,336 | 1,338 | 185,800 |
| 2024/10/15 | 1,346 | 1,348 | 1,337 | 1,343 | 118,000 |
| 2024/10/11 | 1,330 | 1,341 | 1,326 | 1,329 | 135,400 |
| 2024/10/10 | 1,352 | 1,352 | 1,326 | 1,329 | 116,400 |
| 2024/10/09 | 1,340 | 1,359 | 1,340 | 1,352 | 154,200 |
| 2024/10/08 | 1,327 | 1,345 | 1,327 | 1,331 | 146,800 |
| 2024/10/07 | 1,326 | 1,329 | 1,321 | 1,327 | 225,700 |
| 2024/10/04 | 1,324 | 1,329 | 1,318 | 1,319 | 305,400 |
| 2024/10/03 | 1,310 | 1,320 | 1,308 | 1,318 | 237,600 |
| 2024/10/02 | 1,318 | 1,332 | 1,305 | 1,309 | 315,000 |
| 2024/10/01 | 1,335 | 1,339 | 1,330 | 1,331 | 159,400 |
| 2024/09/30 | 1,340 | 1,348 | 1,335 | 1,338 | 235,700 |
| 2024/09/27 | 1,361 | 1,370 | 1,358 | 1,363 | 213,900 |
| 2024/09/26 | 1,367 | 1,369 | 1,363 | 1,366 | 175,200 |
| 2024/09/25 | 1,359 | 1,365 | 1,350 | 1,361 | 90,500 |
| 2024/09/24 | 1,368 | 1,368 | 1,355 | 1,359 | 96,800 |
| 2024/09/20 | 1,366 | 1,374 | 1,364 | 1,367 | 95,400 |
| 2024/09/19 | 1,357 | 1,362 | 1,355 | 1,359 | 69,400 |
| 2024/09/18 | 1,344 | 1,356 | 1,344 | 1,355 | 85,000 |
| 2024/09/17 | 1,332 | 1,342 | 1,331 | 1,342 | 92,300 |
| 2024/09/13 | 1,326 | 1,332 | 1,322 | 1,326 | 80,800 |
| 2024/09/12 | 1,326 | 1,336 | 1,326 | 1,329 | 82,300 |
| 2024/09/11 | 1,337 | 1,337 | 1,314 | 1,317 | 109,000 |
| 2024/09/10 | 1,317 | 1,354 | 1,315 | 1,340 | 110,400 |
| 2024/09/09 | 1,298 | 1,316 | 1,294 | 1,316 | 192,200 |
| 2024/09/06 | 1,332 | 1,332 | 1,310 | 1,311 | 108,500 |
| 2024/09/05 | 1,336 | 1,343 | 1,329 | 1,331 | 115,700 |
| 2024/09/04 | 1,345 | 1,352 | 1,337 | 1,338 | 129,500 |
| 2024/09/03 | 1,350 | 1,359 | 1,349 | 1,357 | 69,400 |
| 2024/09/02 | 1,365 | 1,365 | 1,353 | 1,353 | 69,600 |
| 2024/08/30 | 1,371 | 1,372 | 1,365 | 1,367 | 60,900 |
| 2024/08/29 | 1,384 | 1,386 | 1,372 | 1,376 | 59,600 |
| 2024/08/28 | 1,378 | 1,400 | 1,378 | 1,400 | 74,100 |
| 2024/08/27 | 1,377 | 1,390 | 1,376 | 1,390 | 63,200 |
| 2024/08/26 | 1,368 | 1,411 | 1,368 | 1,379 | 228,300 |
| 2024/08/23 | 1,377 | 1,382 | 1,367 | 1,369 | 117,900 |
| 2024/08/22 | 1,380 | 1,408 | 1,380 | 1,380 | 175,200 |
| 2024/08/21 | 1,359 | 1,385 | 1,359 | 1,380 | 42,600 |
| 2024/08/20 | 1,345 | 1,375 | 1,345 | 1,373 | 77,900 |
| 2024/08/19 | 1,336 | 1,350 | 1,331 | 1,347 | 77,200 |
| 2024/08/16 | 1,356 | 1,356 | 1,336 | 1,336 | 117,900 |
| 2024/08/15 | 1,359 | 1,383 | 1,346 | 1,348 | 144,400 |
| 2024/08/14 | 1,367 | 1,389 | 1,367 | 1,386 | 95,800 |
| 2024/08/13 | 1,365 | 1,370 | 1,354 | 1,367 | 58,100 |
| 2024/08/09 | 1,376 | 1,376 | 1,342 | 1,354 | 84,100 |
| 2024/08/08 | 1,344 | 1,370 | 1,341 | 1,358 | 66,300 |
| 2024/08/07 | 1,350 | 1,361 | 1,332 | 1,344 | 68,600 |
| 2024/08/06 | 1,310 | 1,367 | 1,310 | 1,352 | 141,400 |
| 2024/08/05 | 1,312 | 1,344 | 1,271 | 1,294 | 186,800 |
| 2024/08/02 | 1,352 | 1,361 | 1,336 | 1,351 | 125,800 |
| 2024/08/01 | 1,388 | 1,392 | 1,368 | 1,371 | 85,000 |
| 2024/07/31 | 1,382 | 1,405 | 1,377 | 1,405 | 73,200 |
| 2024/07/30 | 1,383 | 1,386 | 1,380 | 1,382 | 56,200 |
| 2024/07/29 | 1,381 | 1,393 | 1,377 | 1,393 | 54,000 |
| 2024/07/26 | 1,387 | 1,389 | 1,374 | 1,380 | 62,100 |
| 2024/07/25 | 1,392 | 1,399 | 1,385 | 1,392 | 65,200 |
| 2024/07/24 | 1,407 | 1,413 | 1,395 | 1,395 | 50,800 |
| 2024/07/23 | 1,407 | 1,414 | 1,407 | 1,411 | 23,100 |
| 2024/07/22 | 1,418 | 1,426 | 1,406 | 1,408 | 52,500 |
| 2024/07/19 | 1,428 | 1,431 | 1,417 | 1,428 | 55,500 |
| 2024/07/18 | 1,430 | 1,446 | 1,430 | 1,432 | 61,200 |
| 2024/07/17 | 1,430 | 1,440 | 1,427 | 1,435 | 60,200 |
| 2024/07/16 | 1,424 | 1,435 | 1,422 | 1,423 | 52,700 |
| 2024/07/12 | 1,408 | 1,434 | 1,408 | 1,431 | 69,300 |
| 2024/07/11 | 1,404 | 1,415 | 1,401 | 1,412 | 73,200 |
| 2024/07/10 | 1,397 | 1,403 | 1,393 | 1,403 | 65,500 |
| 2024/07/09 | 1,382 | 1,406 | 1,382 | 1,400 | 79,700 |
| 2024/07/08 | 1,412 | 1,416 | 1,387 | 1,387 | 131,200 |
| 2024/07/05 | 1,414 | 1,421 | 1,408 | 1,411 | 65,800 |
| 2024/07/04 | 1,428 | 1,433 | 1,414 | 1,423 | 94,000 |
| 2024/07/03 | 1,446 | 1,446 | 1,428 | 1,430 | 80,000 |
| 2024/07/02 | 1,426 | 1,445 | 1,424 | 1,444 | 114,200 |
| 2024/07/01 | 1,430 | 1,439 | 1,419 | 1,424 | 108,900 |
| 2024/06/28 | 1,460 | 1,463 | 1,433 | 1,433 | 200,800 |
| 2024/06/27 | 1,433 | 1,464 | 1,430 | 1,460 | 859,900 |
| 2024/06/26 | 1,461 | 1,464 | 1,447 | 1,447 | 1,029,400 |
| 2024/06/25 | 1,440 | 1,457 | 1,438 | 1,448 | 295,700 |
| 2024/06/24 | 1,451 | 1,451 | 1,436 | 1,443 | 255,300 |
| 2024/06/21 | 1,427 | 1,449 | 1,427 | 1,446 | 229,800 |
| 2024/06/20 | 1,436 | 1,446 | 1,425 | 1,439 | 162,400 |
| 2024/06/19 | 1,470 | 1,471 | 1,442 | 1,445 | 263,600 |
| 2024/06/18 | 1,477 | 1,485 | 1,470 | 1,480 | 102,700 |
| 2024/06/17 | 1,475 | 1,482 | 1,463 | 1,479 | 160,500 |
| 2024/06/14 | 1,472 | 1,497 | 1,471 | 1,490 | 96,300 |
| 2024/06/13 | 1,495 | 1,495 | 1,479 | 1,480 | 83,400 |
| 2024/06/12 | 1,516 | 1,519 | 1,497 | 1,497 | 124,500 |
| 2024/06/11 | 1,520 | 1,524 | 1,509 | 1,518 | 86,000 |
| 2024/06/10 | 1,528 | 1,534 | 1,516 | 1,520 | 127,100 |
| 2024/06/07 | 1,500 | 1,532 | 1,500 | 1,528 | 121,400 |
| 2024/06/06 | 1,509 | 1,519 | 1,499 | 1,504 | 137,600 |
| 2024/06/05 | 1,510 | 1,520 | 1,502 | 1,515 | 106,900 |
| 2024/06/04 | 1,510 | 1,529 | 1,509 | 1,526 | 122,500 |
| 2024/06/03 | 1,503 | 1,531 | 1,500 | 1,520 | 158,400 |
| 2024/05/31 | 1,515 | 1,528 | 1,509 | 1,516 | 228,000 |
| 2024/05/30 | 1,442 | 1,538 | 1,436 | 1,516 | 430,300 |
| 2024/05/29 | 1,439 | 1,442 | 1,424 | 1,427 | 85,000 |
| 2024/05/28 | 1,460 | 1,464 | 1,443 | 1,443 | 70,400 |
| 2024/05/27 | 1,457 | 1,460 | 1,446 | 1,459 | 47,900 |
| 2024/05/24 | 1,441 | 1,460 | 1,441 | 1,457 | 65,900 |
| 2024/05/23 | 1,445 | 1,461 | 1,443 | 1,453 | 68,800 |
| 2024/05/22 | 1,437 | 1,451 | 1,434 | 1,451 | 58,100 |
| 2024/05/21 | 1,436 | 1,446 | 1,434 | 1,437 | 48,500 |
| 2024/05/20 | 1,446 | 1,452 | 1,435 | 1,439 | 61,300 |
| 2024/05/17 | 1,432 | 1,454 | 1,429 | 1,447 | 74,700 |
| 2024/05/16 | 1,430 | 1,440 | 1,429 | 1,439 | 52,700 |
| 2024/05/15 | 1,455 | 1,465 | 1,430 | 1,433 | 119,800 |
| 2024/05/14 | 1,422 | 1,434 | 1,414 | 1,433 | 74,800 |
| 2024/05/13 | 1,415 | 1,433 | 1,415 | 1,427 | 63,000 |
| 2024/05/10 | 1,435 | 1,435 | 1,411 | 1,412 | 69,400 |
| 2024/05/09 | 1,432 | 1,440 | 1,426 | 1,427 | 53,900 |
| 2024/05/08 | 1,440 | 1,447 | 1,426 | 1,429 | 87,900 |
| 2024/05/07 | 1,445 | 1,451 | 1,441 | 1,445 | 69,500 |
| 2024/05/02 | 1,450 | 1,460 | 1,439 | 1,441 | 56,400 |
| 2024/05/01 | 1,443 | 1,460 | 1,438 | 1,458 | 95,100 |
| 2024/04/30 | 1,435 | 1,443 | 1,425 | 1,443 | 74,700 |
| 2024/04/26 | 1,426 | 1,432 | 1,418 | 1,431 | 73,900 |
| 2024/04/25 | 1,418 | 1,426 | 1,410 | 1,422 | 77,000 |
| 2024/04/24 | 1,410 | 1,415 | 1,404 | 1,414 | 55,200 |
| 2024/04/23 | 1,409 | 1,410 | 1,400 | 1,410 | 43,700 |
| 2024/04/22 | 1,394 | 1,406 | 1,390 | 1,404 | 80,600 |
| 2024/04/19 | 1,387 | 1,389 | 1,368 | 1,380 | 72,400 |
| 2024/04/18 | 1,363 | 1,391 | 1,363 | 1,387 | 64,500 |
| 2024/04/17 | 1,381 | 1,384 | 1,359 | 1,370 | 110,700 |
| 2024/04/16 | 1,399 | 1,399 | 1,372 | 1,377 | 210,800 |
| 2024/04/15 | 1,400 | 1,406 | 1,395 | 1,405 | 93,400 |
| 2024/04/12 | 1,389 | 1,402 | 1,385 | 1,400 | 80,900 |
| 2024/04/11 | 1,392 | 1,399 | 1,386 | 1,389 | 100,100 |
| 2024/04/10 | 1,402 | 1,408 | 1,394 | 1,397 | 90,100 |
| 2024/04/09 | 1,400 | 1,408 | 1,393 | 1,401 | 127,900 |
| 2024/04/08 | 1,380 | 1,390 | 1,371 | 1,390 | 154,100 |
| 2024/04/05 | 1,363 | 1,380 | 1,363 | 1,377 | 135,300 |
| 2024/04/04 | 1,390 | 1,390 | 1,371 | 1,371 | 114,500 |
| 2024/04/03 | 1,364 | 1,389 | 1,359 | 1,382 | 130,800 |
| 2024/04/02 | 1,392 | 1,392 | 1,365 | 1,371 | 140,300 |
| 2024/04/01 | 1,410 | 1,410 | 1,386 | 1,390 | 161,600 |
| 2024/03/29 | 1,400 | 1,406 | 1,392 | 1,406 | 124,300 |
| 2024/03/28 | 1,393 | 1,396 | 1,381 | 1,390 | 153,000 |
| 2024/03/27 | 1,386 | 1,403 | 1,383 | 1,395 | 140,100 |
| 2024/03/26 | 1,383 | 1,385 | 1,370 | 1,379 | 99,800 |
| 2024/03/25 | 1,364 | 1,381 | 1,361 | 1,378 | 110,700 |
| 2024/03/22 | 1,355 | 1,363 | 1,351 | 1,359 | 63,000 |
| 2024/03/21 | 1,363 | 1,364 | 1,345 | 1,346 | 84,500 |
| 2024/03/19 | 1,345 | 1,361 | 1,345 | 1,361 | 72,800 |
| 2024/03/18 | 1,342 | 1,348 | 1,336 | 1,347 | 52,200 |
| 2024/03/15 | 1,331 | 1,339 | 1,328 | 1,338 | 63,500 |
| 2024/03/14 | 1,315 | 1,336 | 1,314 | 1,336 | 60,900 |
| 2024/03/13 | 1,317 | 1,324 | 1,315 | 1,315 | 85,400 |
| 2024/03/12 | 1,300 | 1,318 | 1,293 | 1,317 | 123,300 |
| 2024/03/11 | 1,312 | 1,318 | 1,296 | 1,307 | 216,000 |
| 2024/03/08 | 1,317 | 1,322 | 1,305 | 1,311 | 140,200 |
| 2024/03/07 | 1,316 | 1,326 | 1,313 | 1,319 | 128,000 |
| 2024/03/06 | 1,328 | 1,337 | 1,315 | 1,315 | 168,700 |
| 2024/03/05 | 1,348 | 1,349 | 1,313 | 1,330 | 206,000 |
| 2024/03/04 | 1,361 | 1,371 | 1,355 | 1,355 | 108,900 |
| 2024/03/01 | 1,383 | 1,390 | 1,360 | 1,361 | 136,300 |
| 2024/02/29 | 1,398 | 1,409 | 1,385 | 1,385 | 169,000 |
| 2024/02/28 | 1,390 | 1,403 | 1,390 | 1,398 | 78,800 |
| 2024/02/27 | 1,399 | 1,400 | 1,385 | 1,393 | 89,000 |
| 2024/02/26 | 1,399 | 1,404 | 1,378 | 1,396 | 168,400 |
| 2024/02/22 | 1,382 | 1,399 | 1,380 | 1,399 | 150,900 |
| 2024/02/21 | 1,365 | 1,383 | 1,365 | 1,383 | 87,800 |
| 2024/02/20 | 1,370 | 1,382 | 1,365 | 1,365 | 96,300 |
| 2024/02/19 | 1,354 | 1,367 | 1,347 | 1,365 | 144,900 |
| 2024/02/16 | 1,351 | 1,373 | 1,343 | 1,357 | 174,800 |
| 2024/02/15 | 1,390 | 1,399 | 1,338 | 1,345 | 340,200 |
| 2024/02/14 | 1,430 | 1,445 | 1,397 | 1,400 | 163,600 |
| 2024/02/13 | 1,450 | 1,462 | 1,446 | 1,455 | 75,700 |
| 2024/02/09 | 1,433 | 1,455 | 1,433 | 1,447 | 52,000 |
| 2024/02/08 | 1,431 | 1,447 | 1,424 | 1,441 | 75,000 |
| 2024/02/07 | 1,443 | 1,447 | 1,430 | 1,438 | 58,200 |
| 2024/02/06 | 1,454 | 1,466 | 1,447 | 1,447 | 56,200 |
| 2024/02/05 | 1,462 | 1,470 | 1,455 | 1,464 | 53,000 |
| 2024/02/02 | 1,460 | 1,467 | 1,451 | 1,462 | 53,400 |
| 2024/02/01 | 1,464 | 1,476 | 1,456 | 1,464 | 63,900 |
| 2024/01/31 | 1,466 | 1,469 | 1,455 | 1,469 | 49,600 |
| 2024/01/30 | 1,465 | 1,477 | 1,463 | 1,466 | 89,600 |
| 2024/01/29 | 1,450 | 1,463 | 1,450 | 1,462 | 77,700 |
| 2024/01/26 | 1,443 | 1,450 | 1,441 | 1,442 | 50,200 |
| 2024/01/25 | 1,434 | 1,447 | 1,431 | 1,442 | 60,700 |
| 2024/01/24 | 1,444 | 1,450 | 1,436 | 1,436 | 50,800 |
| 2024/01/23 | 1,453 | 1,460 | 1,446 | 1,448 | 55,800 |
| 2024/01/22 | 1,447 | 1,459 | 1,438 | 1,458 | 66,300 |
| 2024/01/19 | 1,454 | 1,459 | 1,445 | 1,450 | 74,000 |
| 2024/01/18 | 1,448 | 1,454 | 1,435 | 1,454 | 67,300 |
| 2024/01/17 | 1,430 | 1,464 | 1,430 | 1,454 | 134,500 |
| 2024/01/16 | 1,437 | 1,452 | 1,429 | 1,434 | 83,600 |
| 2024/01/15 | 1,440 | 1,445 | 1,428 | 1,440 | 83,500 |
| 2024/01/12 | 1,435 | 1,445 | 1,427 | 1,444 | 107,000 |
| 2024/01/11 | 1,443 | 1,443 | 1,427 | 1,428 | 92,100 |
| 2024/01/10 | 1,427 | 1,444 | 1,424 | 1,440 | 152,300 |
| 2024/01/09 | 1,410 | 1,430 | 1,408 | 1,430 | 188,500 |
| 2024/01/05 | 1,415 | 1,418 | 1,404 | 1,414 | 107,100 |
| 2024/01/04 | 1,407 | 1,414 | 1,396 | 1,411 | 141,400 |