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
2026/05/01 1,098 1,101 1,093 1,095 55,400
2026/04/30 1,108 1,108 1,096 1,097 74,900
2026/04/28 1,095 1,108 1,088 1,108 92,700
2026/04/27 1,082 1,095 1,082 1,090 50,500
2026/04/24 1,085 1,090 1,080 1,081 39,200
2026/04/23 1,091 1,093 1,085 1,085 67,200
2026/04/22 1,100 1,101 1,093 1,093 61,600
2026/04/21 1,105 1,105 1,100 1,100 48,100
2026/04/20 1,100 1,105 1,098 1,105 58,400
2026/04/17 1,094 1,099 1,094 1,095 34,700
2026/04/16 1,099 1,102 1,094 1,094 57,900
2026/04/15 1,090 1,100 1,090 1,098 57,500
2026/04/14 1,099 1,104 1,081 1,083 99,900
2026/04/13 1,103 1,108 1,098 1,098 92,000
2026/04/10 1,106 1,109 1,100 1,103 71,600
2026/04/09 1,113 1,116 1,105 1,106 89,700
2026/04/08 1,111 1,113 1,107 1,112 106,300
2026/04/07 1,104 1,109 1,102 1,109 84,200
2026/04/06 1,101 1,105 1,100 1,100 72,400
2026/04/03 1,093 1,101 1,093 1,099 56,600
2026/03/27 1,090 1,094 1,086 1,094 241,300
2026/03/26 1,086 1,086 1,074 1,085 134,000
2026/03/25 1,085 1,087 1,080 1,084 102,000
2026/03/24 1,075 1,084 1,075 1,081 86,100
2026/03/23 1,073 1,073 1,063 1,063 144,400
2026/03/19 1,085 1,086 1,076 1,085 124,300
2026/03/18 1,083 1,088 1,083 1,088 58,400
2026/03/17 1,081 1,088 1,080 1,085 85,500
2026/03/16 1,081 1,082 1,073 1,074 71,300
2026/03/13 1,076 1,083 1,076 1,077 85,100
2026/03/12 1,087 1,087 1,075 1,083 93,200
2026/03/11 1,084 1,088 1,082 1,088 88,000
2026/03/10 1,080 1,083 1,072 1,083 109,400
2026/03/09 1,064 1,079 1,060 1,072 165,000
2026/03/06 1,065 1,070 1,061 1,069 66,700
2026/03/05 1,071 1,081 1,068 1,068 109,500
2026/03/04 1,066 1,070 1,056 1,065 159,800
2026/03/03 1,075 1,076 1,065 1,070 123,200
2026/03/02 1,082 1,087 1,077 1,079 109,600
2026/02/27 1,079 1,085 1,077 1,085 116,600
2026/02/26 1,076 1,079 1,074 1,075 101,600
2026/02/25 1,067 1,077 1,064 1,076 137,300
2026/02/24 1,056 1,068 1,056 1,066 139,600
2026/02/20 1,060 1,061 1,051 1,058 144,700
2026/02/19 1,064 1,065 1,060 1,061 89,100
2026/02/18 1,060 1,064 1,060 1,061 84,400
2026/02/17 1,066 1,069 1,057 1,057 158,800
2026/02/16 1,074 1,078 1,065 1,066 163,900
2026/02/13 1,074 1,075 1,069 1,071 120,300
2026/02/12 1,070 1,077 1,068 1,074 158,000
2026/02/10 1,069 1,074 1,066 1,069 126,000
2026/02/09 1,075 1,078 1,068 1,069 119,900
2026/02/06 1,078 1,079 1,070 1,071 98,100
2026/02/05 1,084 1,087 1,075 1,075 137,700
2026/02/04 1,074 1,082 1,071 1,081 99,200
2026/02/03 1,071 1,077 1,068 1,071 130,800
2026/02/02 1,075 1,079 1,071 1,071 97,800
2026/01/30 1,065 1,071 1,061 1,071 107,000
2026/01/29 1,051 1,067 1,045 1,063 226,300
2026/01/28 1,061 1,061 1,050 1,050 233,700
2026/01/27 1,071 1,071 1,061 1,062 168,000
2026/01/26 1,075 1,077 1,066 1,069 151,800
2026/01/23 1,070 1,080 1,070 1,079 103,500
2026/01/22 1,068 1,072 1,063 1,069 223,500
2026/01/21 1,077 1,079 1,068 1,068 225,500
2026/01/20 1,078 1,082 1,071 1,079 250,200
2026/01/19 1,092 1,092 1,077 1,077 350,700
2026/01/16 1,100 1,101 1,091 1,093 120,400
2026/01/15 1,084 1,101 1,084 1,099 193,700
2026/01/14 1,092 1,092 1,083 1,084 265,500
2026/01/13 1,102 1,103 1,090 1,090 324,600
2026/01/09 1,101 1,103 1,100 1,101 203,200
2026/01/08 1,110 1,110 1,100 1,100 322,000
2026/01/07 1,113 1,117 1,107 1,107 202,700
2026/01/06 1,114 1,116 1,108 1,110 229,500
2026/01/05 1,131 1,131 1,113 1,113 238,700

このページの先頭へ