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
2019/12/30 1,954 1,958 1,952 1,952 37,700
2019/12/27 1,958 1,962 1,950 1,950 27,500
2019/12/26 1,945 1,953 1,943 1,953 36,400
2019/12/25 1,950 1,954 1,940 1,946 33,000
2019/12/24 1,951 1,961 1,950 1,958 23,800
2019/12/23 1,958 1,962 1,955 1,955 20,100
2019/12/20 1,964 1,970 1,954 1,958 36,900
2019/12/19 1,962 1,966 1,955 1,964 22,800
2019/12/18 1,977 1,977 1,948 1,962 76,800
2019/12/17 1,979 1,979 1,966 1,972 53,100
2019/12/16 1,972 1,981 1,965 1,967 42,200
2019/12/13 1,985 1,986 1,969 1,970 53,600
2019/12/12 1,997 1,997 1,966 1,966 54,100
2019/12/11 1,995 1,999 1,983 1,984 23,500
2019/12/10 2,014 2,017 1,990 1,991 47,000
2019/12/09 2,013 2,013 2,004 2,007 25,600
2019/12/06 2,007 2,011 2,001 2,010 34,100
2019/12/05 2,006 2,008 1,996 2,000 21,500
2019/12/04 1,985 2,001 1,977 2,001 26,100
2019/12/03 2,000 2,005 1,982 1,996 24,200
2019/12/02 2,002 2,022 1,999 2,011 30,800
2019/11/29 1,999 2,004 1,985 1,985 42,500
2019/11/28 1,987 2,005 1,984 2,000 49,900
2019/11/27 1,989 1,998 1,986 1,987 33,300
2019/11/26 1,990 1,991 1,976 1,985 46,500
2019/11/25 1,975 1,984 1,968 1,984 45,100
2019/11/22 1,990 1,993 1,973 1,975 42,600
2019/11/21 1,985 1,993 1,962 1,993 35,100
2019/11/20 1,985 1,991 1,974 1,981 31,200
2019/11/19 1,992 2,001 1,983 1,988 36,700
2019/11/18 2,010 2,010 1,993 1,997 29,500
2019/11/15 2,000 2,020 1,995 2,013 28,100
2019/11/14 2,005 2,008 1,988 1,990 30,900
2019/11/13 2,030 2,037 1,993 1,994 30,200
2019/11/12 2,043 2,047 2,021 2,030 36,800
2019/11/11 2,020 2,038 2,015 2,038 43,000
2019/11/08 2,020 2,034 1,990 2,004 71,100
2019/11/07 1,994 2,007 1,987 2,003 38,800
2019/11/06 2,005 2,008 1,983 1,988 27,000
2019/11/05 1,993 2,003 1,968 2,003 64,500
2019/11/01 1,972 1,975 1,962 1,964 24,300
2019/10/31 1,980 1,984 1,964 1,974 32,000
2019/10/30 1,950 1,984 1,950 1,984 61,800
2019/10/29 1,956 1,990 1,953 1,958 58,900
2019/10/28 1,973 1,998 1,939 1,941 75,800
2019/10/25 1,974 1,993 1,972 1,988 32,300
2019/10/24 2,002 2,002 1,966 1,966 42,500
2019/10/23 1,991 1,997 1,976 1,997 38,300
2019/10/21 1,990 2,003 1,987 2,000 15,600
2019/10/18 1,987 2,002 1,980 1,985 31,200
2019/10/17 2,011 2,022 1,986 1,987 39,000
2019/10/16 2,005 2,032 2,002 2,018 41,100
2019/10/15 1,990 1,998 1,984 1,993 25,900
2019/10/11 1,975 1,977 1,961 1,965 26,300
2019/10/10 1,991 1,991 1,963 1,968 22,000
2019/10/09 1,970 1,993 1,965 1,991 25,200
2019/10/08 1,962 1,994 1,961 1,988 52,400
2019/10/07 1,937 1,952 1,927 1,951 34,600
2019/10/04 1,916 1,937 1,906 1,937 24,500
2019/10/03 1,940 1,940 1,907 1,921 53,500
2019/10/02 1,991 1,997 1,967 1,971 42,100
2019/10/01 1,956 1,985 1,956 1,976 24,100
2019/09/30 1,949 1,960 1,936 1,949 42,300
2019/09/27 2,018 2,018 1,945 1,959 69,100
2019/09/26 2,015 2,035 2,015 2,024 63,500
2019/09/25 2,000 2,013 1,992 2,006 26,000
2019/09/24 2,000 2,007 1,992 2,005 31,700
2019/09/20 2,007 2,009 2,000 2,006 38,500
2019/09/19 1,990 2,006 1,983 2,003 56,300
2019/09/18 1,985 1,993 1,974 1,982 38,000
2019/09/17 1,959 1,988 1,950 1,981 56,600
2019/09/13 1,947 1,955 1,930 1,951 79,700
2019/09/12 1,935 1,954 1,921 1,940 54,800
2019/09/11 1,902 1,921 1,895 1,918 73,400
2019/09/10 1,909 1,911 1,892 1,897 45,900
2019/09/09 1,898 1,915 1,897 1,914 39,800
2019/09/06 1,905 1,905 1,885 1,891 30,600
2019/09/05 1,882 1,923 1,882 1,905 42,800
2019/09/04 1,868 1,889 1,864 1,878 43,200
2019/09/03 1,898 1,904 1,880 1,880 49,300
2019/09/02 1,900 1,906 1,892 1,896 31,300
2019/08/30 1,890 1,910 1,882 1,906 58,600
2019/08/29 1,876 1,887 1,867 1,875 41,100
2019/08/28 1,872 1,880 1,866 1,876 34,000
2019/08/27 1,884 1,891 1,870 1,883 48,300
2019/08/26 1,858 1,888 1,842 1,873 62,200
2019/08/23 1,878 1,896 1,878 1,895 31,000
2019/08/22 1,876 1,879 1,864 1,876 64,900
2019/08/21 1,895 1,895 1,879 1,881 37,300
2019/08/20 1,890 1,925 1,887 1,920 71,900
2019/08/19 1,886 1,886 1,871 1,882 41,000
2019/08/16 1,874 1,890 1,867 1,870 67,900
2019/08/15 1,881 1,887 1,864 1,879 44,400
2019/08/14 1,907 1,917 1,904 1,911 38,300
2019/08/13 1,902 1,916 1,886 1,906 40,700
2019/08/09 1,900 1,927 1,900 1,919 32,000
2019/08/08 1,901 1,907 1,888 1,903 43,100
2019/08/07 1,888 1,908 1,881 1,903 41,800
2019/08/06 1,865 1,897 1,852 1,895 66,200
2019/08/05 1,925 1,925 1,880 1,906 70,800
2019/08/02 1,962 1,973 1,932 1,935 93,300
2019/08/01 1,975 1,975 1,961 1,968 56,200
2019/07/31 2,007 2,025 1,971 1,971 93,000
2019/07/30 2,004 2,011 1,958 1,993 128,200
2019/07/29 2,010 2,059 2,010 2,050 50,600
2019/07/26 2,017 2,028 2,008 2,009 41,700
2019/07/25 2,016 2,029 2,012 2,020 41,400
2019/07/24 2,025 2,036 2,013 2,020 79,500
2019/07/23 2,019 2,038 2,019 2,025 54,700
2019/07/22 2,030 2,034 2,009 2,025 51,700
2019/07/19 2,003 2,037 1,990 2,029 80,800
2019/07/18 2,034 2,041 2,000 2,001 65,400
2019/07/17 2,050 2,053 2,022 2,032 96,700
2019/07/16 2,075 2,080 2,051 2,065 80,000
2019/07/12 2,048 2,063 2,043 2,061 50,100
2019/07/11 2,039 2,063 2,035 2,046 64,000
2019/07/10 2,031 2,035 2,009 2,027 74,200
2019/07/09 2,044 2,053 2,034 2,043 71,200
2019/07/08 2,080 2,080 2,034 2,043 102,100
2019/07/05 2,116 2,128 2,082 2,090 23,700
2019/07/04 2,094 2,120 2,094 2,116 20,100
2019/07/03 2,098 2,126 2,070 2,090 74,000
2019/07/02 2,063 2,090 2,058 2,086 49,400
2019/07/01 2,059 2,064 2,038 2,063 33,600
2019/06/28 2,043 2,051 2,032 2,037 25,400
2019/06/27 2,049 2,049 2,020 2,039 30,200
2019/06/26 2,072 2,072 2,048 2,052 35,900
2019/06/25 2,061 2,072 2,055 2,058 46,800
2019/06/24 2,073 2,090 2,055 2,070 37,100
2019/06/21 2,052 2,089 2,023 2,071 114,700
2019/06/20 2,043 2,071 2,043 2,052 36,000
2019/06/19 2,018 2,045 2,006 2,043 47,000
2019/06/18 2,059 2,071 2,012 2,018 45,700
2019/06/17 2,061 2,065 2,035 2,054 37,300
2019/06/14 2,076 2,078 2,062 2,066 43,500
2019/06/13 2,101 2,102 2,063 2,076 52,000
2019/06/12 2,142 2,142 2,113 2,113 39,000
2019/06/11 2,144 2,153 2,133 2,137 44,200
2019/06/10 2,161 2,164 2,125 2,144 40,300
2019/06/07 2,184 2,184 2,142 2,146 13,500
2019/06/06 2,150 2,182 2,142 2,177 29,400
2019/06/05 2,143 2,148 2,114 2,142 39,100
2019/06/04 2,129 2,129 2,094 2,115 23,900
2019/06/03 2,115 2,130 2,100 2,117 24,800
2019/05/31 2,151 2,153 2,132 2,140 19,800
2019/05/30 2,161 2,161 2,130 2,146 32,600
2019/05/29 2,176 2,193 2,151 2,176 30,400
2019/05/28 2,176 2,197 2,168 2,195 32,100
2019/05/27 2,217 2,217 2,186 2,186 17,500
2019/05/24 2,197 2,218 2,197 2,217 17,400
2019/05/23 2,185 2,214 2,181 2,208 19,100
2019/05/22 2,210 2,213 2,185 2,191 29,800
2019/05/21 2,220 2,239 2,215 2,224 17,500
2019/05/20 2,245 2,252 2,221 2,236 22,000
2019/05/17 2,229 2,246 2,207 2,240 40,600
2019/05/16 2,194 2,223 2,188 2,219 47,000
2019/05/15 2,186 2,206 2,172 2,205 46,100
2019/05/14 2,101 2,181 2,100 2,177 40,100
2019/05/13 2,139 2,187 2,131 2,141 34,500
2019/05/10 2,116 2,160 2,115 2,130 40,100
2019/05/09 2,160 2,160 2,107 2,117 64,100
2019/05/08 2,184 2,184 2,163 2,175 47,000
2019/05/07 2,213 2,249 2,195 2,204 47,700
2019/04/26 2,200 2,203 2,174 2,194 20,300
2019/04/25 2,183 2,196 2,171 2,193 24,500
2019/04/24 2,189 2,202 2,178 2,181 21,500
2019/04/23 2,190 2,207 2,186 2,191 27,700
2019/04/22 2,181 2,199 2,169 2,194 14,800
2019/04/19 2,195 2,200 2,171 2,176 15,400
2019/04/18 2,200 2,201 2,173 2,180 46,600
2019/04/17 2,201 2,212 2,186 2,212 34,600
2019/04/16 2,220 2,220 2,197 2,201 21,300
2019/04/15 2,219 2,240 2,214 2,217 52,700
2019/04/12 2,197 2,197 2,169 2,181 29,200
2019/04/11 2,202 2,215 2,182 2,191 31,300
2019/04/10 2,216 2,222 2,210 2,216 31,100
2019/04/09 2,218 2,224 2,214 2,222 34,900
2019/04/08 2,220 2,223 2,203 2,218 32,700
2019/04/05 2,215 2,231 2,191 2,202 56,000
2019/04/04 2,214 2,231 2,195 2,216 44,700
2019/04/03 2,192 2,211 2,174 2,210 49,500
2019/04/02 2,200 2,204 2,183 2,185 45,500
2019/04/01 2,184 2,192 2,162 2,184 74,600
2019/03/29 2,166 2,170 2,151 2,151 48,000
2019/03/28 2,200 2,200 2,151 2,152 75,100
2019/03/27 2,217 2,225 2,203 2,215 59,600
2019/03/26 2,214 2,262 2,211 2,262 97,300
2019/03/25 2,229 2,229 2,194 2,197 69,600
2019/03/22 2,222 2,237 2,218 2,233 29,000
2019/03/20 2,200 2,226 2,200 2,222 32,600
2019/03/19 2,239 2,239 2,205 2,208 39,500
2019/03/18 2,195 2,235 2,188 2,234 66,700
2019/03/15 2,181 2,204 2,179 2,179 101,400
2019/03/14 2,214 2,214 2,180 2,181 50,700
2019/03/13 2,200 2,215 2,187 2,203 44,200
2019/03/12 2,215 2,230 2,191 2,198 115,900
2019/03/11 2,221 2,221 2,182 2,196 113,300
2019/03/08 2,235 2,264 2,232 2,232 74,100
2019/03/07 2,240 2,267 2,234 2,259 72,800
2019/03/06 2,252 2,254 2,236 2,240 49,800
2019/03/05 2,249 2,260 2,243 2,252 37,600
2019/03/04 2,280 2,285 2,248 2,249 56,700
2019/03/01 2,268 2,285 2,246 2,266 48,200
2019/02/28 2,259 2,285 2,245 2,271 84,700
2019/02/27 2,262 2,265 2,243 2,245 54,500
2019/02/26 2,253 2,266 2,243 2,244 38,700
2019/02/25 2,245 2,259 2,237 2,253 82,700
2019/02/22 2,275 2,275 2,243 2,255 48,400
2019/02/21 2,301 2,308 2,273 2,277 36,900
2019/02/20 2,337 2,337 2,296 2,308 32,900
2019/02/19 2,312 2,343 2,312 2,324 13,400
2019/02/18 2,299 2,332 2,299 2,328 25,800
2019/02/15 2,270 2,292 2,255 2,288 20,200
2019/02/14 2,273 2,294 2,265 2,288 27,300
2019/02/13 2,299 2,300 2,261 2,273 30,800
2019/02/12 2,262 2,299 2,250 2,299 30,200
2019/02/08 2,255 2,266 2,235 2,240 43,500
2019/02/07 2,263 2,281 2,261 2,274 21,200
2019/02/06 2,317 2,317 2,263 2,270 30,900
2019/02/05 2,242 2,294 2,242 2,290 50,100
2019/02/04 2,300 2,328 2,235 2,241 179,000
2019/02/01 2,350 2,362 2,323 2,326 27,400
2019/01/31 2,341 2,352 2,310 2,320 23,400
2019/01/30 2,339 2,339 2,287 2,291 48,900
2019/01/29 2,316 2,321 2,296 2,312 29,700
2019/01/28 2,341 2,350 2,308 2,308 36,400
2019/01/25 2,358 2,387 2,335 2,340 34,400
2019/01/24 2,366 2,403 2,346 2,371 26,500
2019/01/23 2,370 2,387 2,360 2,367 32,200
2019/01/22 2,394 2,408 2,384 2,398 23,300
2019/01/21 2,370 2,408 2,356 2,393 32,000
2019/01/18 2,341 2,385 2,341 2,356 31,200
2019/01/17 2,319 2,370 2,319 2,344 20,000
2019/01/16 2,334 2,355 2,313 2,318 35,900
2019/01/15 2,301 2,355 2,298 2,346 31,500
2019/01/11 2,359 2,359 2,320 2,339 25,600
2019/01/10 2,310 2,365 2,300 2,352 30,300
2019/01/09 2,322 2,339 2,310 2,321 38,000
2019/01/08 2,368 2,372 2,291 2,300 56,900
2019/01/07 2,400 2,415 2,357 2,364 38,100
2019/01/04 2,300 2,353 2,282 2,338 49,900

このページの先頭へ