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
2020/12/30 2,024 2,024 1,997 2,002 44,600
2020/12/29 2,025 2,026 2,007 2,024 43,700
2020/12/28 2,024 2,031 2,000 2,010 46,800
2020/12/25 2,025 2,037 2,015 2,017 31,600
2020/12/24 2,042 2,050 2,021 2,025 27,900
2020/12/23 2,030 2,041 2,020 2,030 30,200
2020/12/22 2,022 2,039 2,018 2,030 42,200
2020/12/21 2,054 2,060 2,026 2,027 36,600
2020/12/18 2,042 2,053 2,029 2,044 40,200
2020/12/17 2,051 2,058 2,042 2,051 35,100
2020/12/16 2,066 2,066 2,040 2,043 42,200
2020/12/15 2,045 2,070 2,035 2,036 46,900
2020/12/14 2,045 2,072 2,039 2,047 49,500
2020/12/11 2,011 2,045 2,010 2,037 78,700
2020/12/10 1,990 1,998 1,988 1,995 21,700
2020/12/09 1,972 1,992 1,968 1,989 28,000
2020/12/08 1,970 1,976 1,956 1,957 36,500
2020/12/07 1,998 1,998 1,970 1,970 27,300
2020/12/04 1,987 1,999 1,978 1,991 29,700
2020/12/03 1,959 1,981 1,953 1,979 38,600
2020/12/02 1,970 1,975 1,952 1,956 64,800
2020/12/01 1,965 1,980 1,955 1,955 50,100
2020/11/30 2,001 2,001 1,959 1,959 92,800
2020/11/27 2,010 2,018 2,000 2,000 52,300
2020/11/26 2,005 2,015 2,002 2,002 32,000
2020/11/25 2,042 2,042 2,005 2,005 41,300
2020/11/24 2,050 2,090 2,027 2,027 53,700
2020/11/20 2,026 2,050 2,026 2,044 18,700
2020/11/19 2,011 2,054 2,007 2,053 42,600
2020/11/18 2,020 2,022 2,007 2,011 34,400
2020/11/17 2,025 2,038 2,010 2,024 50,000
2020/11/16 2,040 2,044 2,019 2,025 65,700
2020/11/13 2,036 2,036 2,005 2,029 42,300
2020/11/12 2,033 2,049 2,025 2,038 36,800
2020/11/11 2,050 2,059 2,028 2,032 74,700
2020/11/10 2,027 2,050 2,019 2,025 69,100
2020/11/09 2,034 2,047 2,022 2,027 50,200
2020/11/06 2,001 2,025 1,994 2,022 63,500
2020/11/05 2,005 2,023 1,990 1,990 92,600
2020/11/04 2,026 2,028 1,999 2,013 50,400
2020/11/02 2,020 2,051 2,017 2,038 55,100
2020/10/30 2,016 2,024 1,990 2,004 43,400
2020/10/29 2,000 2,022 2,000 2,016 25,200
2020/10/28 2,010 2,025 2,004 2,022 28,000
2020/10/27 1,995 2,017 1,988 2,011 28,300
2020/10/26 1,996 2,009 1,991 1,996 42,200
2020/10/23 2,003 2,013 1,990 1,996 46,800
2020/10/22 2,007 2,016 2,001 2,001 27,100
2020/10/21 2,015 2,034 2,013 2,016 34,300
2020/10/20 2,043 2,047 2,004 2,004 23,600
2020/10/19 2,025 2,055 2,025 2,037 26,600
2020/10/16 2,034 2,040 2,024 2,028 15,600
2020/10/15 2,045 2,054 2,034 2,038 22,300
2020/10/14 2,051 2,063 2,045 2,045 13,300
2020/10/13 2,050 2,060 2,040 2,060 18,600
2020/10/12 2,057 2,066 2,043 2,053 23,100
2020/10/09 2,052 2,059 2,041 2,057 22,600
2020/10/08 2,059 2,071 2,051 2,052 32,000
2020/10/07 2,077 2,077 2,051 2,052 26,800
2020/10/06 2,053 2,084 2,052 2,084 31,300
2020/10/05 2,044 2,083 2,039 2,053 60,000
2020/10/02 2,095 2,095 2,044 2,049 43,100
2020/09/30 2,141 2,170 2,083 2,083 54,900
2020/09/29 2,130 2,177 2,116 2,177 86,200
2020/09/28 2,100 2,136 2,089 2,130 76,800
2020/09/25 2,079 2,104 2,079 2,095 43,700
2020/09/24 2,075 2,085 2,063 2,074 51,000
2020/09/23 2,062 2,085 2,055 2,072 43,800
2020/09/18 2,071 2,097 2,064 2,080 53,900
2020/09/17 2,064 2,077 2,057 2,069 23,300
2020/09/16 2,045 2,085 2,045 2,068 40,600
2020/09/15 2,055 2,057 2,032 2,053 22,500
2020/09/14 2,068 2,071 2,051 2,060 24,300
2020/09/11 2,042 2,056 2,034 2,052 28,800
2020/09/10 2,020 2,055 2,018 2,042 36,700
2020/09/09 2,002 2,030 2,002 2,018 33,000
2020/09/08 1,997 2,036 1,994 2,036 27,300
2020/09/07 2,016 2,027 1,997 1,997 34,000
2020/09/04 2,008 2,034 2,005 2,032 18,600
2020/09/03 2,050 2,053 2,025 2,025 14,800
2020/09/02 2,021 2,050 2,010 2,050 18,500
2020/09/01 2,052 2,052 2,013 2,016 46,800
2020/08/31 2,019 2,080 2,016 2,078 47,700
2020/08/28 2,049 2,050 2,003 2,003 34,200
2020/08/27 2,024 2,052 2,017 2,050 12,400
2020/08/26 2,030 2,032 2,014 2,024 5,900
2020/08/25 2,047 2,047 2,026 2,036 17,800
2020/08/24 2,003 2,033 2,003 2,023 14,300
2020/08/21 2,021 2,024 2,000 2,003 16,400
2020/08/20 2,020 2,027 2,008 2,011 18,700
2020/08/19 2,032 2,036 2,020 2,021 10,900
2020/08/18 2,001 2,036 1,998 2,032 28,900
2020/08/17 2,050 2,050 2,002 2,009 18,800
2020/08/14 2,046 2,062 2,033 2,051 21,500
2020/08/13 2,046 2,046 2,014 2,031 45,100
2020/08/12 2,042 2,058 2,016 2,046 29,100
2020/08/11 1,997 2,043 1,997 2,043 24,500
2020/08/07 2,042 2,042 1,990 1,990 22,800
2020/08/06 2,037 2,043 2,005 2,042 21,200
2020/08/05 2,032 2,054 2,015 2,050 22,800
2020/08/04 1,994 2,033 1,991 2,033 20,100
2020/08/03 1,981 2,008 1,963 1,968 41,900
2020/07/31 2,055 2,056 2,002 2,023 36,300
2020/07/30 2,065 2,065 2,035 2,050 20,000
2020/07/29 2,049 2,062 2,033 2,051 14,500
2020/07/28 2,080 2,080 2,043 2,054 12,400
2020/07/27 2,038 2,091 2,022 2,081 33,100
2020/07/22 2,080 2,080 2,047 2,055 25,700
2020/07/21 2,052 2,084 2,030 2,081 38,900
2020/07/20 2,036 2,059 2,015 2,056 23,500
2020/07/17 2,038 2,038 1,995 2,027 14,600
2020/07/16 2,030 2,030 2,009 2,019 17,600
2020/07/15 2,032 2,042 2,015 2,030 21,000
2020/07/14 2,028 2,028 2,005 2,025 18,600
2020/07/13 1,986 2,028 1,975 2,028 26,000
2020/07/10 1,981 1,989 1,953 1,953 36,000
2020/07/09 2,036 2,040 1,982 1,987 46,500
2020/07/08 2,009 2,067 2,008 2,035 79,700
2020/07/07 2,023 2,029 2,000 2,009 67,400
2020/07/06 1,988 2,029 1,981 2,011 34,300
2020/07/03 1,995 1,995 1,958 1,982 21,100
2020/07/02 1,961 2,004 1,961 1,986 67,100
2020/07/01 1,965 1,987 1,945 1,949 63,000
2020/06/30 2,010 2,034 1,998 2,005 62,400
2020/06/29 1,987 2,009 1,979 2,008 31,000
2020/06/26 1,977 2,010 1,976 1,999 34,500
2020/06/25 1,977 1,993 1,960 1,983 32,400
2020/06/24 1,983 1,983 1,956 1,964 31,600
2020/06/23 1,966 1,981 1,949 1,967 16,900
2020/06/22 1,973 1,973 1,955 1,958 17,400
2020/06/19 1,975 1,980 1,953 1,973 24,300
2020/06/18 1,968 1,968 1,952 1,968 15,300
2020/06/17 1,961 1,978 1,960 1,968 15,700
2020/06/16 1,955 1,971 1,933 1,970 32,300
2020/06/15 1,920 1,941 1,920 1,924 19,200
2020/06/12 1,920 1,937 1,905 1,918 35,600
2020/06/11 1,956 1,967 1,947 1,948 26,600
2020/06/10 1,968 1,974 1,952 1,956 27,700
2020/06/09 1,987 1,997 1,967 1,972 31,400
2020/06/08 1,998 1,998 1,976 1,987 31,300
2020/06/05 2,010 2,017 1,992 1,995 41,400
2020/06/04 1,996 2,003 1,977 1,993 31,400
2020/06/03 1,998 1,998 1,966 1,983 29,200
2020/06/02 1,993 1,998 1,977 1,989 23,700
2020/06/01 1,998 1,998 1,961 1,977 23,500
2020/05/29 1,990 2,007 1,980 1,991 52,300
2020/05/28 1,984 1,988 1,951 1,988 44,500
2020/05/27 1,956 1,967 1,938 1,953 38,600
2020/05/26 1,971 1,971 1,946 1,966 40,700
2020/05/25 1,940 1,940 1,916 1,939 19,800
2020/05/22 1,941 1,941 1,909 1,916 38,400
2020/05/21 1,943 1,953 1,934 1,936 26,200
2020/05/20 1,954 1,960 1,943 1,949 27,000
2020/05/19 1,986 1,986 1,930 1,949 40,800
2020/05/18 1,985 1,985 1,945 1,947 29,700
2020/05/15 1,985 1,985 1,946 1,949 25,400
2020/05/14 1,995 2,007 1,971 1,979 43,500
2020/05/13 1,963 1,988 1,961 1,984 19,200
2020/05/12 1,942 1,972 1,940 1,972 28,500
2020/05/11 1,937 1,946 1,929 1,940 17,700
2020/05/08 1,947 1,948 1,909 1,925 41,700
2020/05/07 1,920 1,934 1,909 1,932 44,400
2020/05/01 1,930 1,951 1,916 1,923 26,500
2020/04/30 2,000 2,000 1,939 1,939 51,300
2020/04/28 1,988 1,988 1,964 1,976 27,700
2020/04/27 2,005 2,005 1,974 1,988 28,000
2020/04/24 1,996 2,007 1,985 2,003 36,800
2020/04/23 1,996 2,005 1,979 2,004 46,000
2020/04/22 1,972 2,005 1,970 1,990 43,600
2020/04/21 1,947 1,986 1,947 1,984 23,900
2020/04/20 1,974 1,979 1,945 1,970 38,200
2020/04/17 2,005 2,016 1,975 1,996 65,800
2020/04/16 1,909 2,006 1,909 2,006 69,700
2020/04/15 1,945 1,969 1,913 1,923 42,500
2020/04/14 1,959 1,974 1,936 1,956 23,700
2020/04/13 1,969 1,973 1,945 1,959 27,500
2020/04/10 1,949 1,973 1,915 1,972 32,100
2020/04/09 1,952 1,962 1,897 1,935 44,300
2020/04/08 1,950 1,998 1,935 1,979 98,800
2020/04/07 1,929 1,955 1,901 1,952 46,900
2020/04/06 1,875 1,921 1,862 1,917 42,100
2020/04/03 1,847 1,922 1,847 1,874 60,700
2020/04/02 1,899 1,919 1,844 1,847 39,300
2020/04/01 1,951 1,960 1,904 1,908 54,100
2020/03/31 1,995 1,995 1,933 1,947 56,200
2020/03/30 1,950 1,998 1,938 1,996 124,400
2020/03/27 1,999 2,041 1,990 2,041 162,200
2020/03/26 1,938 1,984 1,886 1,984 92,500
2020/03/25 1,885 1,948 1,872 1,948 91,100
2020/03/24 1,918 1,938 1,813 1,845 118,200
2020/03/23 1,935 1,976 1,902 1,951 196,900
2020/03/19 1,799 1,918 1,764 1,907 158,500
2020/03/18 1,788 1,854 1,753 1,764 127,300
2020/03/17 1,575 1,764 1,556 1,749 121,300
2020/03/16 1,600 1,640 1,586 1,592 89,200
2020/03/13 1,600 1,632 1,550 1,602 115,100
2020/03/12 1,707 1,707 1,646 1,673 84,500
2020/03/11 1,735 1,773 1,735 1,742 65,000
2020/03/10 1,723 1,747 1,680 1,743 84,800
2020/03/09 1,776 1,808 1,747 1,757 119,600
2020/03/06 1,805 1,830 1,795 1,800 109,700
2020/03/05 1,791 1,836 1,790 1,820 82,400
2020/03/04 1,757 1,769 1,744 1,756 65,300
2020/03/03 1,846 1,850 1,784 1,786 81,000
2020/03/02 1,740 1,833 1,738 1,817 130,500
2020/02/28 1,752 1,765 1,738 1,745 107,800
2020/02/27 1,800 1,802 1,770 1,773 68,900
2020/02/26 1,798 1,805 1,780 1,805 72,400
2020/02/25 1,839 1,839 1,800 1,810 101,200
2020/02/21 1,880 1,890 1,876 1,876 37,400
2020/02/20 1,897 1,904 1,883 1,884 62,100
2020/02/19 1,903 1,912 1,897 1,897 48,900
2020/02/18 1,910 1,913 1,902 1,905 42,200
2020/02/17 1,923 1,924 1,902 1,918 53,000
2020/02/14 1,918 1,925 1,913 1,925 35,300
2020/02/13 1,919 1,927 1,913 1,925 50,900
2020/02/12 1,942 1,944 1,927 1,927 40,900
2020/02/10 1,950 1,965 1,945 1,949 34,400
2020/02/07 1,987 1,992 1,961 1,967 33,100
2020/02/06 1,989 2,002 1,984 1,984 65,100
2020/02/05 1,978 2,000 1,978 1,994 55,300
2020/02/04 1,931 1,966 1,931 1,966 34,300
2020/02/03 1,910 1,959 1,909 1,949 56,000
2020/01/31 1,909 1,940 1,909 1,927 32,700
2020/01/30 1,910 1,925 1,906 1,912 46,700
2020/01/29 1,901 1,927 1,901 1,921 25,400
2020/01/28 1,905 1,912 1,900 1,903 50,700
2020/01/27 1,925 1,930 1,914 1,923 35,900
2020/01/24 1,955 1,957 1,940 1,940 38,300
2020/01/23 1,958 1,967 1,956 1,956 29,000
2020/01/22 1,961 1,981 1,961 1,973 37,400
2020/01/21 1,960 1,976 1,960 1,974 26,800
2020/01/20 1,953 1,966 1,953 1,963 33,300
2020/01/17 1,963 1,970 1,955 1,959 45,400
2020/01/16 1,973 1,980 1,955 1,960 61,600
2020/01/15 1,979 1,985 1,951 1,960 43,600
2020/01/14 1,973 1,993 1,967 1,992 50,900
2020/01/10 1,969 1,979 1,962 1,964 38,600
2020/01/09 1,943 1,973 1,943 1,969 50,500
2020/01/08 1,936 1,955 1,912 1,937 82,800
2020/01/07 1,940 1,956 1,933 1,950 68,100
2020/01/06 1,945 1,950 1,912 1,933 81,100

このページの先頭へ