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

フジッコ(2908)の株価時系列情報

フジッコ(2908)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
2016/12/30 2,414 2,429 2,379 2,415 71,400
2016/12/29 2,410 2,422 2,383 2,395 99,000
2016/12/28 2,394 2,455 2,388 2,431 87,700
2016/12/27 2,413 2,431 2,392 2,395 68,000
2016/12/26 2,378 2,430 2,378 2,413 96,800
2016/12/22 2,338 2,372 2,329 2,360 63,900
2016/12/21 2,365 2,365 2,329 2,334 75,800
2016/12/20 2,349 2,366 2,340 2,360 100,300
2016/12/19 2,349 2,351 2,336 2,346 59,700
2016/12/16 2,363 2,370 2,330 2,336 90,500
2016/12/15 2,329 2,353 2,311 2,349 106,900
2016/12/14 2,367 2,375 2,340 2,344 102,900
2016/12/13 2,318 2,380 2,318 2,347 144,900
2016/12/12 2,246 2,298 2,232 2,298 136,400
2016/12/09 2,208 2,240 2,194 2,213 106,300
2016/12/08 2,224 2,235 2,201 2,217 80,800
2016/12/07 2,213 2,215 2,163 2,186 115,300
2016/12/06 2,259 2,259 2,203 2,210 104,500
2016/12/05 2,250 2,257 2,237 2,240 62,100
2016/12/02 2,320 2,321 2,242 2,255 144,600
2016/12/01 2,358 2,358 2,309 2,317 84,200
2016/11/30 2,322 2,343 2,314 2,342 88,300
2016/11/29 2,310 2,321 2,292 2,305 62,900
2016/11/28 2,300 2,314 2,286 2,308 107,300
2016/11/25 2,306 2,306 2,281 2,292 69,100
2016/11/24 2,330 2,340 2,289 2,300 67,200
2016/11/22 2,281 2,320 2,273 2,308 97,700
2016/11/21 2,271 2,286 2,261 2,272 68,000
2016/11/18 2,270 2,270 2,242 2,263 93,500
2016/11/17 2,277 2,280 2,237 2,258 159,000
2016/11/16 2,310 2,310 2,259 2,275 128,600
2016/11/15 2,282 2,310 2,278 2,308 72,000
2016/11/14 2,295 2,310 2,253 2,259 117,400
2016/11/11 2,340 2,340 2,277 2,291 116,400
2016/11/10 2,392 2,425 2,345 2,359 91,600
2016/11/09 2,392 2,396 2,270 2,301 84,900
2016/11/08 2,351 2,399 2,351 2,367 79,600
2016/11/07 2,443 2,443 2,339 2,349 151,200
2016/11/04 2,465 2,465 2,415 2,443 76,500
2016/11/02 2,418 2,492 2,397 2,487 137,600
2016/11/01 2,396 2,442 2,390 2,439 107,600
2016/10/31 2,480 2,491 2,380 2,405 144,700
2016/10/28 2,540 2,540 2,472 2,500 170,000
2016/10/27 2,500 2,550 2,500 2,522 169,500
2016/10/26 2,490 2,500 2,448 2,494 80,500
2016/10/25 2,515 2,553 2,454 2,484 165,400
2016/10/24 2,417 2,468 2,417 2,465 113,400
2016/10/21 2,398 2,413 2,386 2,404 87,600
2016/10/20 2,400 2,410 2,364 2,384 116,800
2016/10/19 2,304 2,359 2,304 2,353 86,300
2016/10/18 2,267 2,289 2,267 2,284 36,300
2016/10/17 2,300 2,305 2,260 2,264 31,700
2016/10/14 2,264 2,284 2,251 2,271 30,200
2016/10/13 2,260 2,273 2,250 2,266 31,300
2016/10/12 2,250 2,275 2,248 2,260 63,600
2016/10/11 2,266 2,281 2,250 2,267 40,100
2016/10/07 2,290 2,303 2,261 2,268 44,900
2016/10/06 2,321 2,321 2,286 2,311 50,800
2016/10/05 2,313 2,335 2,306 2,318 45,200
2016/10/04 2,339 2,339 2,290 2,301 57,500
2016/10/03 2,342 2,351 2,329 2,329 21,900
2016/09/30 2,320 2,343 2,288 2,321 62,100
2016/09/29 2,369 2,373 2,332 2,338 69,700
2016/09/28 2,352 2,363 2,330 2,345 51,600
2016/09/27 2,275 2,369 2,259 2,369 94,000
2016/09/26 2,305 2,323 2,276 2,279 61,100
2016/09/23 2,200 2,287 2,200 2,283 89,100
2016/09/21 2,168 2,208 2,167 2,199 113,600
2016/09/20 2,205 2,205 2,159 2,168 155,300
2016/09/16 2,228 2,243 2,185 2,214 84,500
2016/09/15 2,247 2,247 2,202 2,212 68,600
2016/09/14 2,269 2,285 2,254 2,258 43,100
2016/09/13 2,249 2,316 2,249 2,279 62,700
2016/09/12 2,225 2,255 2,212 2,246 61,900
2016/09/09 2,246 2,257 2,231 2,236 72,900
2016/09/08 2,245 2,251 2,226 2,246 51,700
2016/09/07 2,234 2,250 2,216 2,243 83,700
2016/09/06 2,197 2,259 2,197 2,251 80,200
2016/09/05 2,224 2,224 2,191 2,197 75,000
2016/09/02 2,167 2,202 2,160 2,174 49,800
2016/09/01 2,140 2,174 2,140 2,167 62,300
2016/08/31 2,176 2,177 2,107 2,142 142,400
2016/08/30 2,179 2,190 2,172 2,183 61,100
2016/08/29 2,230 2,247 2,174 2,184 62,000
2016/08/26 2,200 2,231 2,169 2,204 112,500
2016/08/25 2,268 2,292 2,240 2,243 55,400
2016/08/24 2,270 2,283 2,237 2,278 83,400
2016/08/23 2,252 2,287 2,252 2,269 77,200
2016/08/22 2,209 2,258 2,208 2,248 70,700
2016/08/19 2,250 2,250 2,174 2,203 65,300
2016/08/18 2,290 2,323 2,255 2,258 37,200
2016/08/17 2,301 2,318 2,284 2,294 92,600
2016/08/16 2,400 2,400 2,333 2,333 104,200
2016/08/15 2,470 2,470 2,418 2,424 46,800
2016/08/12 2,471 2,510 2,441 2,462 52,300
2016/08/10 2,439 2,470 2,411 2,441 42,000
2016/08/09 2,389 2,444 2,385 2,435 82,600
2016/08/08 2,392 2,427 2,351 2,379 89,100
2016/08/05 2,471 2,501 2,401 2,419 89,400
2016/08/04 2,550 2,586 2,450 2,458 113,200
2016/08/03 2,578 2,588 2,542 2,549 76,200
2016/08/02 2,702 2,702 2,559 2,611 145,100
2016/08/01 2,814 2,838 2,731 2,737 114,600
2016/07/29 2,899 2,970 2,883 2,957 72,000
2016/07/28 2,892 2,909 2,866 2,888 23,300
2016/07/27 2,928 2,962 2,894 2,910 55,000
2016/07/26 2,902 2,945 2,867 2,883 34,200
2016/07/25 2,921 2,944 2,876 2,919 44,900
2016/07/22 2,921 2,960 2,890 2,924 25,700
2016/07/21 2,964 2,978 2,928 2,943 47,200
2016/07/20 2,890 2,950 2,885 2,947 32,600
2016/07/19 2,827 2,892 2,814 2,885 67,100
2016/07/15 2,972 2,983 2,859 2,877 46,500
2016/07/14 2,859 2,960 2,833 2,930 79,200
2016/07/13 2,975 2,975 2,865 2,873 101,900
2016/07/12 3,015 3,035 2,975 2,975 53,600
2016/07/11 3,030 3,055 2,991 2,991 80,100
2016/07/08 3,095 3,095 2,978 2,978 77,300
2016/07/07 3,030 3,100 3,030 3,075 68,300
2016/07/06 3,065 3,100 3,020 3,100 62,800
2016/07/05 3,070 3,090 3,065 3,085 62,800
2016/07/04 3,040 3,070 3,020 3,055 74,700
2016/07/01 2,953 3,040 2,953 3,030 81,500
2016/06/30 2,965 2,975 2,924 2,956 62,600
2016/06/29 2,957 2,965 2,911 2,924 78,300
2016/06/28 2,810 2,953 2,810 2,930 66,400
2016/06/27 2,788 2,904 2,788 2,897 101,500
2016/06/24 2,887 2,908 2,703 2,756 127,300
2016/06/23 2,884 2,884 2,850 2,876 60,700
2016/06/22 2,854 2,861 2,817 2,850 100,200
2016/06/21 2,872 2,902 2,852 2,896 83,000
2016/06/20 2,930 2,969 2,872 2,878 78,800
2016/06/17 2,946 2,969 2,915 2,929 133,800
2016/06/16 2,941 2,943 2,890 2,913 111,000
2016/06/15 2,920 2,970 2,920 2,935 113,600
2016/06/14 2,999 2,999 2,899 2,928 144,700
2016/06/13 3,010 3,040 2,985 3,010 226,700
2016/06/10 2,978 2,978 2,910 2,943 101,900
2016/06/09 2,922 2,937 2,894 2,928 80,100
2016/06/08 2,860 2,940 2,847 2,937 113,300
2016/06/07 2,810 2,851 2,798 2,847 90,600
2016/06/06 2,760 2,831 2,749 2,822 100,800
2016/06/03 2,737 2,783 2,728 2,780 59,200
2016/06/02 2,760 2,765 2,726 2,735 95,200
2016/06/01 2,734 2,784 2,731 2,756 65,400
2016/05/31 2,740 2,748 2,690 2,748 96,000
2016/05/30 2,730 2,751 2,692 2,737 135,300
2016/05/27 2,580 2,737 2,580 2,719 326,600
2016/05/26 2,400 2,579 2,400 2,560 205,400
2016/05/25 2,385 2,395 2,354 2,382 50,800
2016/05/24 2,370 2,394 2,350 2,371 34,200
2016/05/23 2,384 2,384 2,340 2,362 35,200
2016/05/20 2,332 2,391 2,332 2,384 21,200
2016/05/19 2,335 2,340 2,293 2,332 39,200
2016/05/18 2,343 2,343 2,303 2,322 31,200
2016/05/17 2,342 2,376 2,280 2,343 54,400
2016/05/16 2,395 2,430 2,351 2,385 49,100
2016/05/13 2,403 2,403 2,345 2,395 34,300
2016/05/12 2,395 2,403 2,343 2,403 22,900
2016/05/11 2,414 2,414 2,375 2,392 33,500
2016/05/10 2,341 2,414 2,341 2,407 31,800
2016/05/09 2,300 2,343 2,300 2,337 17,800
2016/05/06 2,280 2,311 2,270 2,296 33,400
2016/05/02 2,290 2,290 2,245 2,268 46,200
2016/04/28 2,428 2,428 2,344 2,347 61,100
2016/04/27 2,350 2,392 2,344 2,388 41,400
2016/04/26 2,334 2,358 2,320 2,348 22,600
2016/04/25 2,379 2,379 2,324 2,334 25,100
2016/04/22 2,407 2,425 2,360 2,383 69,300
2016/04/21 2,418 2,418 2,360 2,401 52,200
2016/04/20 2,350 2,421 2,343 2,352 66,600
2016/04/19 2,355 2,365 2,314 2,350 35,400
2016/04/18 2,319 2,326 2,292 2,300 35,000
2016/04/15 2,355 2,410 2,352 2,387 57,100
2016/04/14 2,340 2,388 2,304 2,380 85,500
2016/04/13 2,318 2,330 2,267 2,323 83,500
2016/04/12 2,300 2,345 2,285 2,304 69,100
2016/04/11 2,285 2,305 2,226 2,259 43,000
2016/04/08 2,209 2,328 2,203 2,292 76,400
2016/04/07 2,241 2,306 2,208 2,244 35,800
2016/04/06 2,218 2,275 2,188 2,266 65,200
2016/04/05 2,284 2,300 2,210 2,216 36,200
2016/04/04 2,224 2,323 2,224 2,289 39,800
2016/04/01 2,350 2,355 2,219 2,224 74,700
2016/03/31 2,419 2,450 2,352 2,352 47,100
2016/03/30 2,445 2,460 2,397 2,402 48,500
2016/03/29 2,406 2,451 2,386 2,442 73,400
2016/03/28 2,418 2,460 2,405 2,460 70,300
2016/03/25 2,451 2,451 2,361 2,404 105,400
2016/03/24 2,426 2,465 2,426 2,452 56,500
2016/03/23 2,420 2,453 2,417 2,446 38,900
2016/03/22 2,353 2,417 2,350 2,417 56,100
2016/03/18 2,357 2,391 2,330 2,375 55,900
2016/03/17 2,400 2,417 2,350 2,364 50,000
2016/03/16 2,381 2,409 2,360 2,391 55,500
2016/03/15 2,368 2,393 2,337 2,382 45,900
2016/03/14 2,396 2,396 2,370 2,379 35,800
2016/03/11 2,296 2,356 2,281 2,335 60,900
2016/03/10 2,329 2,345 2,299 2,310 49,500
2016/03/09 2,269 2,328 2,246 2,312 56,800
2016/03/08 2,288 2,314 2,232 2,253 44,200
2016/03/07 2,330 2,338 2,283 2,288 32,400
2016/03/04 2,303 2,345 2,283 2,338 39,000
2016/03/03 2,325 2,327 2,278 2,313 30,800
2016/03/02 2,329 2,350 2,285 2,324 32,900
2016/03/01 2,257 2,300 2,250 2,290 36,900
2016/02/29 2,395 2,395 2,255 2,255 71,000
2016/02/26 2,320 2,385 2,320 2,349 94,400
2016/02/25 2,145 2,327 2,135 2,309 88,200
2016/02/24 2,123 2,183 2,121 2,156 37,800
2016/02/23 2,199 2,247 2,132 2,142 39,400
2016/02/22 2,181 2,242 2,181 2,199 46,900
2016/02/19 2,179 2,217 2,152 2,197 26,000
2016/02/18 2,225 2,265 2,206 2,212 39,100
2016/02/17 2,219 2,245 2,152 2,194 50,600
2016/02/16 2,282 2,282 2,233 2,234 47,400
2016/02/15 2,260 2,338 2,206 2,325 66,000
2016/02/12 2,123 2,202 2,113 2,132 86,700
2016/02/10 2,289 2,316 2,172 2,216 56,300
2016/02/09 2,300 2,323 2,267 2,297 60,300
2016/02/08 2,270 2,406 2,239 2,398 118,900
2016/02/05 2,420 2,420 2,279 2,293 135,600
2016/02/04 2,450 2,500 2,421 2,458 94,600
2016/02/03 2,371 2,472 2,348 2,466 148,300
2016/02/02 2,447 2,486 2,439 2,457 196,800
2016/02/01 2,260 2,450 2,257 2,447 237,800
2016/01/29 2,195 2,232 2,171 2,230 79,600
2016/01/28 2,147 2,191 2,129 2,174 52,600
2016/01/27 2,146 2,160 2,095 2,148 76,900
2016/01/26 2,064 2,149 2,041 2,097 87,700
2016/01/25 2,040 2,079 2,023 2,070 67,300
2016/01/22 1,922 2,009 1,915 1,998 75,700
2016/01/21 1,908 1,960 1,891 1,892 72,800
2016/01/20 1,982 2,050 1,909 1,909 93,500
2016/01/19 2,010 2,042 1,976 1,981 58,900
2016/01/18 1,985 2,025 1,962 2,011 47,100
2016/01/15 2,037 2,076 2,009 2,026 73,900
2016/01/14 1,999 2,021 1,977 2,012 70,100
2016/01/13 2,010 2,062 2,006 2,035 70,800
2016/01/12 2,015 2,029 1,973 1,975 89,200
2016/01/08 2,039 2,070 2,010 2,038 66,500
2016/01/07 2,067 2,084 2,027 2,040 70,100
2016/01/06 2,101 2,138 2,046 2,067 76,300
2016/01/05 2,093 2,126 2,063 2,103 67,000
2016/01/04 2,112 2,164 2,092 2,095 60,600

このページの先頭へ