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
2021/12/30 1,878 1,899 1,875 1,881 51,800
2021/12/29 1,873 1,886 1,868 1,886 232,600
2021/12/28 1,833 1,858 1,829 1,858 63,400
2021/12/27 1,833 1,834 1,819 1,833 55,800
2021/12/24 1,850 1,853 1,840 1,844 43,700
2021/12/23 1,866 1,870 1,860 1,861 46,100
2021/12/22 1,883 1,887 1,863 1,866 58,900
2021/12/21 1,890 1,895 1,874 1,888 80,900
2021/12/20 1,882 1,894 1,871 1,872 63,200
2021/12/17 1,911 1,915 1,888 1,902 75,600
2021/12/16 1,910 1,920 1,901 1,916 95,300
2021/12/15 1,870 1,896 1,870 1,893 65,400
2021/12/14 1,866 1,888 1,851 1,885 118,500
2021/12/13 1,855 1,862 1,840 1,850 74,000
2021/12/10 1,854 1,867 1,831 1,863 86,600
2021/12/09 1,850 1,864 1,836 1,861 79,900
2021/12/08 1,881 1,882 1,845 1,852 103,100
2021/12/07 1,844 1,884 1,827 1,877 98,100
2021/12/06 1,808 1,838 1,808 1,825 81,300
2021/12/03 1,787 1,829 1,779 1,824 83,000
2021/12/02 1,761 1,794 1,752 1,771 120,500
2021/12/01 1,801 1,801 1,761 1,766 154,700
2021/11/30 1,842 1,854 1,807 1,808 139,400
2021/11/29 1,870 1,876 1,840 1,845 95,800
2021/11/26 1,890 1,890 1,871 1,880 88,700
2021/11/25 1,879 1,887 1,874 1,882 58,800
2021/11/24 1,907 1,919 1,871 1,871 138,900
2021/11/22 1,919 1,922 1,905 1,917 56,300
2021/11/19 1,926 1,933 1,915 1,929 50,100
2021/11/18 1,956 1,956 1,917 1,925 94,800
2021/11/17 1,967 1,988 1,962 1,966 91,200
2021/11/16 1,999 2,000 1,956 1,971 234,500
2021/11/15 1,888 1,889 1,877 1,881 36,200
2021/11/12 1,883 1,890 1,880 1,880 56,100
2021/11/11 1,893 1,894 1,885 1,885 36,200
2021/11/10 1,896 1,900 1,892 1,895 21,200
2021/11/09 1,905 1,909 1,896 1,896 46,900
2021/11/08 1,920 1,921 1,905 1,905 24,700
2021/11/05 1,923 1,924 1,915 1,924 17,400
2021/11/04 1,912 1,925 1,908 1,925 52,100
2021/11/02 1,913 1,921 1,911 1,912 19,200
2021/11/01 1,919 1,926 1,909 1,920 35,300
2021/10/29 1,930 1,930 1,909 1,911 23,900
2021/10/28 1,913 1,932 1,907 1,928 50,200
2021/10/27 1,915 1,919 1,910 1,913 21,000
2021/10/26 1,920 1,927 1,903 1,908 31,200
2021/10/25 1,907 1,930 1,907 1,915 42,600
2021/10/22 1,911 1,923 1,909 1,920 31,700
2021/10/21 1,922 1,924 1,913 1,915 17,400
2021/10/20 1,924 1,928 1,917 1,927 20,700
2021/10/19 1,914 1,927 1,914 1,921 17,300
2021/10/18 1,930 1,930 1,911 1,913 38,100
2021/10/15 1,911 1,937 1,910 1,935 35,400
2021/10/14 1,905 1,916 1,902 1,910 30,400
2021/10/13 1,907 1,913 1,904 1,905 31,200
2021/10/12 1,916 1,917 1,907 1,907 23,000
2021/10/11 1,909 1,928 1,904 1,922 33,400
2021/10/08 1,915 1,915 1,903 1,903 56,500
2021/10/07 1,913 1,924 1,905 1,905 27,400
2021/10/06 1,907 1,926 1,900 1,919 41,900
2021/10/05 1,916 1,926 1,901 1,907 39,400
2021/10/04 1,919 1,926 1,915 1,926 37,000
2021/10/01 1,930 1,930 1,913 1,916 39,800
2021/09/30 1,920 1,943 1,916 1,936 38,200
2021/09/29 1,928 1,928 1,902 1,914 64,500
2021/09/28 1,945 1,955 1,941 1,948 42,900
2021/09/27 1,949 1,954 1,943 1,945 28,400
2021/09/24 1,953 1,956 1,943 1,948 38,600
2021/09/22 1,949 1,965 1,948 1,948 50,800
2021/09/21 1,946 1,954 1,939 1,949 40,400
2021/09/17 1,950 1,955 1,946 1,950 55,000
2021/09/16 1,940 1,950 1,940 1,946 39,100
2021/09/15 1,933 1,942 1,930 1,942 23,700
2021/09/14 1,938 1,946 1,927 1,944 36,500
2021/09/13 1,935 1,935 1,920 1,930 35,500
2021/09/10 1,920 1,938 1,914 1,938 67,000
2021/09/09 1,916 1,924 1,906 1,910 32,900
2021/09/08 1,913 1,926 1,913 1,925 38,800
2021/09/07 1,908 1,915 1,906 1,913 51,300
2021/09/06 1,904 1,908 1,900 1,906 59,800
2021/09/03 1,904 1,910 1,902 1,907 60,700
2021/09/02 1,903 1,905 1,898 1,899 44,800
2021/09/01 1,905 1,907 1,898 1,904 33,700
2021/08/31 1,912 1,912 1,897 1,900 46,000
2021/08/30 1,911 1,914 1,906 1,912 42,600
2021/08/27 1,911 1,911 1,900 1,909 46,700
2021/08/26 1,911 1,911 1,905 1,910 19,000
2021/08/25 1,912 1,912 1,903 1,909 14,400
2021/08/24 1,910 1,912 1,903 1,910 26,500
2021/08/23 1,909 1,912 1,905 1,910 21,700
2021/08/20 1,896 1,908 1,896 1,900 24,700
2021/08/19 1,897 1,905 1,895 1,895 23,000
2021/08/18 1,898 1,908 1,898 1,900 20,700
2021/08/17 1,911 1,912 1,895 1,895 32,800
2021/08/16 1,918 1,920 1,903 1,903 26,500
2021/08/13 1,919 1,923 1,915 1,923 14,700
2021/08/12 1,916 1,921 1,909 1,913 15,700
2021/08/11 1,915 1,924 1,910 1,914 18,600
2021/08/10 1,915 1,931 1,911 1,911 28,800
2021/08/06 1,904 1,920 1,903 1,913 14,500
2021/08/05 1,905 1,916 1,903 1,909 13,800
2021/08/04 1,909 1,915 1,907 1,907 20,500
2021/08/03 1,919 1,924 1,911 1,914 36,800
2021/08/02 1,914 1,921 1,890 1,921 53,800
2021/07/30 1,925 1,928 1,914 1,921 39,800
2021/07/29 1,949 1,950 1,925 1,925 22,200
2021/07/28 1,953 1,953 1,942 1,947 18,200
2021/07/27 1,947 1,952 1,938 1,951 32,700
2021/07/26 1,947 1,947 1,932 1,940 18,800
2021/07/21 1,937 1,945 1,927 1,927 22,300
2021/07/20 1,916 1,938 1,911 1,935 35,500
2021/07/19 1,924 1,930 1,916 1,919 26,900
2021/07/16 1,920 1,938 1,919 1,926 21,400
2021/07/15 1,943 1,954 1,920 1,927 52,700
2021/07/14 1,930 1,944 1,923 1,944 28,300
2021/07/13 1,933 1,939 1,930 1,937 34,200
2021/07/12 1,919 1,932 1,909 1,930 42,700
2021/07/09 1,901 1,910 1,893 1,903 110,000
2021/07/08 1,906 1,925 1,905 1,915 43,100
2021/07/07 1,903 1,918 1,903 1,905 33,000
2021/07/06 1,912 1,916 1,907 1,914 15,200
2021/07/05 1,920 1,922 1,910 1,912 21,200
2021/07/02 1,920 1,926 1,912 1,920 32,400
2021/07/01 1,910 1,918 1,905 1,909 33,800
2021/06/30 1,935 1,935 1,910 1,910 42,200
2021/06/29 1,925 1,925 1,914 1,923 32,200
2021/06/28 1,933 1,939 1,921 1,934 36,900
2021/06/25 1,938 1,938 1,927 1,932 16,500
2021/06/24 1,929 1,943 1,921 1,942 29,600
2021/06/23 1,932 1,937 1,921 1,926 26,000
2021/06/22 1,913 1,936 1,905 1,933 55,600
2021/06/21 1,900 1,906 1,895 1,899 65,500
2021/06/18 1,913 1,918 1,901 1,901 47,500
2021/06/17 1,917 1,924 1,912 1,913 18,800
2021/06/16 1,915 1,925 1,914 1,922 31,800
2021/06/15 1,937 1,937 1,915 1,919 37,500
2021/06/14 1,935 1,935 1,912 1,917 19,900
2021/06/11 1,931 1,931 1,913 1,917 46,700
2021/06/10 1,935 1,939 1,927 1,931 32,000
2021/06/09 1,930 1,946 1,930 1,946 37,300
2021/06/08 1,907 1,931 1,907 1,931 31,600
2021/06/07 1,908 1,915 1,902 1,912 29,600
2021/06/04 1,901 1,905 1,898 1,903 35,800
2021/06/03 1,900 1,906 1,897 1,903 33,800
2021/06/02 1,902 1,908 1,883 1,893 85,600
2021/06/01 1,909 1,909 1,902 1,905 35,600
2021/05/31 1,924 1,929 1,904 1,909 34,900
2021/05/28 1,915 1,924 1,906 1,923 54,200
2021/05/27 1,914 1,921 1,902 1,902 58,600
2021/05/26 1,912 1,918 1,909 1,912 35,400
2021/05/25 1,927 1,931 1,913 1,913 44,500
2021/05/24 1,933 1,934 1,919 1,926 29,000
2021/05/21 1,940 1,940 1,924 1,929 33,200
2021/05/20 1,941 1,950 1,934 1,934 36,700
2021/05/19 1,940 1,942 1,932 1,940 37,600
2021/05/18 1,945 1,945 1,930 1,933 38,200
2021/05/17 1,949 1,955 1,939 1,948 45,300
2021/05/14 1,948 1,949 1,933 1,946 55,100
2021/05/13 1,930 1,936 1,922 1,922 50,600
2021/05/12 1,941 1,948 1,931 1,936 45,700
2021/05/11 1,945 1,950 1,933 1,941 40,400
2021/05/10 1,928 1,942 1,924 1,942 40,400
2021/05/07 1,925 1,933 1,922 1,928 40,600
2021/05/06 1,917 1,927 1,915 1,918 46,800
2021/04/30 1,914 1,927 1,914 1,921 42,200
2021/04/28 1,921 1,921 1,910 1,914 33,200
2021/04/27 1,912 1,927 1,908 1,921 50,700
2021/04/26 1,925 1,925 1,910 1,911 40,000
2021/04/23 1,914 1,926 1,913 1,925 30,500
2021/04/22 1,922 1,931 1,917 1,925 37,800
2021/04/21 1,930 1,930 1,914 1,920 112,300
2021/04/20 1,950 1,955 1,943 1,944 32,500
2021/04/19 1,965 1,972 1,959 1,966 52,000
2021/04/16 1,958 1,963 1,950 1,962 32,600
2021/04/15 1,938 1,952 1,935 1,947 23,400
2021/04/14 1,947 1,947 1,927 1,938 73,300
2021/04/13 1,960 1,962 1,946 1,947 42,200
2021/04/12 1,937 1,954 1,936 1,951 33,100
2021/04/09 1,934 1,946 1,933 1,933 36,800
2021/04/08 1,952 1,955 1,933 1,933 72,500
2021/04/07 1,954 1,967 1,953 1,963 32,500
2021/04/06 1,970 1,977 1,948 1,952 60,100
2021/04/05 1,945 1,958 1,943 1,956 43,800
2021/04/02 1,954 1,959 1,944 1,945 32,400
2021/04/01 1,959 1,963 1,945 1,947 62,700
2021/03/31 1,971 1,977 1,950 1,950 109,300
2021/03/30 2,001 2,003 1,976 1,977 112,900
2021/03/29 2,038 2,055 2,030 2,048 131,500
2021/03/26 2,020 2,034 2,014 2,032 73,200
2021/03/25 2,000 2,020 1,993 2,012 80,200
2021/03/24 2,010 2,013 1,984 1,988 146,400
2021/03/23 2,027 2,036 2,020 2,020 60,000
2021/03/22 2,032 2,038 2,016 2,019 117,200
2021/03/19 2,044 2,049 2,031 2,037 103,600
2021/03/18 2,034 2,044 2,026 2,037 80,800
2021/03/17 2,049 2,052 2,032 2,042 61,200
2021/03/16 2,035 2,049 2,030 2,045 78,000
2021/03/15 2,014 2,034 2,013 2,034 65,800
2021/03/12 1,998 2,008 1,987 2,003 101,400
2021/03/11 2,007 2,012 2,005 2,010 55,000
2021/03/10 2,003 2,015 2,001 2,005 52,700
2021/03/09 2,007 2,019 1,997 2,013 56,600
2021/03/08 1,997 2,005 1,984 1,993 73,700
2021/03/05 1,975 1,999 1,973 1,998 73,400
2021/03/04 1,961 1,974 1,954 1,970 38,500
2021/03/03 1,975 1,975 1,955 1,966 56,700
2021/03/02 1,955 1,959 1,939 1,959 65,300
2021/03/01 1,933 1,949 1,924 1,949 93,300
2021/02/26 1,970 1,972 1,910 1,910 265,200
2021/02/25 1,999 2,000 1,981 1,985 66,600
2021/02/24 2,011 2,014 1,990 1,991 70,300
2021/02/22 2,006 2,011 1,989 2,003 83,200
2021/02/19 2,021 2,021 2,005 2,005 40,700
2021/02/18 2,036 2,041 2,020 2,022 40,600
2021/02/17 2,041 2,055 2,030 2,030 39,400
2021/02/16 2,037 2,047 2,035 2,042 39,100
2021/02/15 2,045 2,046 2,026 2,030 49,000
2021/02/12 2,051 2,057 2,035 2,044 45,800
2021/02/10 2,048 2,062 2,046 2,051 30,100
2021/02/09 2,062 2,062 2,043 2,048 43,300
2021/02/08 2,053 2,066 2,040 2,062 61,600
2021/02/05 2,025 2,064 2,023 2,052 77,100
2021/02/04 2,019 2,037 2,016 2,025 46,500
2021/02/03 2,011 2,029 2,011 2,029 23,100
2021/02/02 2,028 2,030 2,010 2,012 39,400
2021/02/01 2,044 2,044 2,028 2,028 40,500
2021/01/29 2,050 2,058 2,035 2,044 42,100
2021/01/28 2,030 2,062 2,026 2,051 62,800
2021/01/27 2,033 2,042 2,026 2,030 39,100
2021/01/26 2,028 2,033 2,020 2,026 35,800
2021/01/25 2,045 2,047 2,026 2,029 47,300
2021/01/22 2,024 2,047 2,018 2,031 48,700
2021/01/21 2,020 2,064 2,020 2,032 77,900
2021/01/20 2,005 2,019 1,993 2,011 46,400
2021/01/19 2,026 2,040 2,020 2,020 45,000
2021/01/18 2,040 2,045 2,022 2,025 44,200
2021/01/15 2,042 2,086 2,028 2,046 90,300
2021/01/14 2,038 2,065 2,034 2,050 67,000
2021/01/13 2,027 2,038 2,019 2,032 48,800
2021/01/12 2,011 2,031 1,999 2,027 37,000
2021/01/08 1,992 2,014 1,990 2,011 43,700
2021/01/07 2,005 2,011 1,989 1,991 45,200
2021/01/06 1,985 2,011 1,984 1,990 34,800
2021/01/05 1,993 2,002 1,984 1,984 25,200
2021/01/04 2,010 2,010 1,980 1,985 38,600

このページの先頭へ