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
2026/06/19 1,490 1,498 1,488 1,498 70,800
2026/06/18 1,487 1,492 1,482 1,492 51,500
2026/06/17 1,506 1,512 1,486 1,486 51,000
2026/06/16 1,501 1,504 1,487 1,494 77,900
2026/06/15 1,525 1,526 1,504 1,504 67,700
2026/06/12 1,515 1,524 1,511 1,519 66,800
2026/06/11 1,509 1,515 1,500 1,513 63,100
2026/06/10 1,489 1,506 1,487 1,506 84,100
2026/06/09 1,481 1,492 1,477 1,483 53,900
2026/06/08 1,480 1,497 1,477 1,479 66,200
2026/06/05 1,480 1,491 1,473 1,487 44,000
2026/06/04 1,478 1,479 1,468 1,470 35,000
2026/06/03 1,460 1,481 1,455 1,481 77,600
2026/06/02 1,465 1,471 1,455 1,469 102,300
2026/06/01 1,500 1,500 1,471 1,472 92,200
2026/05/29 1,482 1,504 1,477 1,499 92,900
2026/05/28 1,471 1,485 1,471 1,477 57,500
2026/05/27 1,470 1,474 1,464 1,469 79,500
2026/05/26 1,470 1,475 1,466 1,475 71,900
2026/05/25 1,489 1,492 1,470 1,471 90,700
2026/05/22 1,485 1,493 1,477 1,493 56,900
2026/05/21 1,490 1,494 1,486 1,486 40,400
2026/05/20 1,486 1,494 1,480 1,490 66,200
2026/05/19 1,480 1,494 1,480 1,483 83,300
2026/05/18 1,493 1,495 1,473 1,476 158,200
2026/05/15 1,486 1,503 1,484 1,493 65,300
2026/05/14 1,494 1,503 1,480 1,491 139,600
2026/05/13 1,518 1,522 1,494 1,494 177,800
2026/05/12 1,506 1,522 1,505 1,518 54,800
2026/05/11 1,510 1,513 1,506 1,508 80,300
2026/05/08 1,523 1,524 1,514 1,515 94,100
2026/05/07 1,524 1,529 1,518 1,523 66,700
2026/05/01 1,535 1,535 1,517 1,524 69,300
2026/04/30 1,536 1,536 1,523 1,527 47,900
2026/04/28 1,522 1,545 1,522 1,545 51,400
2026/04/27 1,526 1,527 1,522 1,522 63,300
2026/04/24 1,528 1,536 1,527 1,527 57,500
2026/04/23 1,541 1,545 1,523 1,523 150,600
2026/04/22 1,561 1,561 1,544 1,544 147,200
2026/04/21 1,567 1,567 1,561 1,561 75,800
2026/04/20 1,573 1,576 1,565 1,565 69,300
2026/04/17 1,570 1,575 1,569 1,570 41,700
2026/04/16 1,580 1,582 1,571 1,571 39,900
2026/04/15 1,570 1,580 1,570 1,576 60,800
2026/04/14 1,583 1,587 1,572 1,573 61,800
2026/04/13 1,588 1,594 1,581 1,583 34,100
2026/04/10 1,598 1,598 1,584 1,587 33,200
2026/04/09 1,599 1,601 1,588 1,590 33,700
2026/04/08 1,603 1,608 1,594 1,595 60,500
2026/04/07 1,599 1,608 1,596 1,600 26,700
2026/04/06 1,600 1,602 1,596 1,599 26,900
2026/04/03 1,591 1,603 1,591 1,594 20,900
2026/03/27 1,612 1,615 1,607 1,612 100,200
2026/03/26 1,600 1,610 1,599 1,610 48,600
2026/03/25 1,599 1,607 1,595 1,601 40,100
2026/03/24 1,581 1,595 1,581 1,585 48,800
2026/03/23 1,581 1,586 1,575 1,580 61,800
2026/03/19 1,595 1,597 1,581 1,581 59,200
2026/03/18 1,592 1,603 1,590 1,603 30,800
2026/03/17 1,577 1,593 1,577 1,586 33,200
2026/03/16 1,576 1,584 1,573 1,576 48,500
2026/03/13 1,578 1,588 1,574 1,577 67,400
2026/03/12 1,600 1,600 1,580 1,582 72,900
2026/03/11 1,603 1,609 1,600 1,600 34,100
2026/03/10 1,600 1,606 1,595 1,603 48,200
2026/03/09 1,589 1,600 1,575 1,600 92,100
2026/03/06 1,601 1,601 1,588 1,591 73,800
2026/03/05 1,605 1,622 1,601 1,608 47,100
2026/03/04 1,605 1,607 1,585 1,587 119,200
2026/03/03 1,626 1,626 1,611 1,611 61,900
2026/03/02 1,640 1,640 1,625 1,632 49,800
2026/02/27 1,642 1,646 1,632 1,645 37,800
2026/02/26 1,647 1,653 1,633 1,633 48,300
2026/02/25 1,652 1,654 1,646 1,650 57,400
2026/02/24 1,629 1,650 1,626 1,644 67,000
2026/02/20 1,627 1,627 1,616 1,623 33,700
2026/02/19 1,620 1,628 1,612 1,627 60,900
2026/02/18 1,633 1,633 1,622 1,622 29,700
2026/02/17 1,638 1,638 1,624 1,626 41,700
2026/02/16 1,630 1,639 1,625 1,635 47,400
2026/02/13 1,630 1,633 1,621 1,627 36,600
2026/02/12 1,625 1,636 1,624 1,631 56,300
2026/02/10 1,618 1,626 1,615 1,619 42,100
2026/02/09 1,619 1,623 1,611 1,615 50,500
2026/02/06 1,612 1,612 1,604 1,609 36,700
2026/02/05 1,618 1,620 1,610 1,611 50,300
2026/02/04 1,600 1,611 1,599 1,607 40,600
2026/02/03 1,612 1,612 1,597 1,601 49,200
2026/02/02 1,614 1,618 1,596 1,600 65,400
2026/01/30 1,594 1,620 1,590 1,614 61,600
2026/01/29 1,595 1,595 1,585 1,590 50,000
2026/01/28 1,605 1,605 1,593 1,594 77,400
2026/01/27 1,614 1,616 1,605 1,605 45,400
2026/01/26 1,616 1,619 1,604 1,614 63,600
2026/01/23 1,624 1,624 1,612 1,618 41,000
2026/01/22 1,613 1,625 1,611 1,620 46,700
2026/01/21 1,623 1,623 1,606 1,617 76,400
2026/01/20 1,620 1,628 1,615 1,627 45,400
2026/01/19 1,619 1,624 1,615 1,615 50,400
2026/01/16 1,606 1,618 1,603 1,618 45,100
2026/01/15 1,600 1,610 1,600 1,610 46,600
2026/01/14 1,601 1,605 1,592 1,596 66,600
2026/01/13 1,608 1,613 1,601 1,601 62,000
2026/01/09 1,598 1,607 1,598 1,605 34,000
2026/01/08 1,593 1,594 1,587 1,594 44,200
2026/01/07 1,592 1,602 1,587 1,595 48,100
2026/01/06 1,589 1,598 1,587 1,598 38,500
2026/01/05 1,588 1,590 1,584 1,585 43,100

このページの先頭へ