フジオフードグループ本社(2752) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 1,402.0 1,404.0 1,382.0 1,382.0 13,700
2020/09/23 1,413.0 1,419.0 1,389.0 1,402.0 41,400
2020/09/18 1,415.0 1,428.0 1,415.0 1,424.0 35,700
2020/09/17 1,397.0 1,411.0 1,381.0 1,404.0 34,500
2020/09/16 1,382.0 1,402.0 1,380.0 1,387.0 34,000
2020/09/15 1,388.0 1,388.0 1,361.0 1,386.0 28,400
2020/09/14 1,379.0 1,395.0 1,371.0 1,388.0 44,000
2020/09/11 1,390.0 1,394.0 1,353.0 1,356.0 62,700
2020/09/10 1,372.0 1,409.0 1,372.0 1,401.0 56,600
2020/09/09 1,350.0 1,371.0 1,336.0 1,370.0 43,900
2020/09/08 1,350.0 1,364.0 1,321.0 1,364.0 64,900
2020/09/07 1,295.0 1,355.0 1,295.0 1,350.0 60,000
2020/09/04 1,259.0 1,295.0 1,259.0 1,289.0 27,300
2020/09/03 1,281.0 1,289.0 1,265.0 1,281.0 19,400
2020/09/02 1,275.0 1,276.0 1,253.0 1,270.0 21,600
2020/09/01 1,310.0 1,310.0 1,270.0 1,273.0 35,300
2020/08/31 1,266.0 1,313.0 1,266.0 1,311.0 63,200
2020/08/28 1,251.0 1,282.0 1,235.0 1,256.0 42,700
2020/08/27 1,292.0 1,292.0 1,249.0 1,252.0 31,000
2020/08/26 1,299.0 1,299.0 1,275.0 1,292.0 20,600
2020/08/25 1,270.0 1,299.0 1,263.0 1,273.0 46,000
2020/08/24 1,269.0 1,269.0 1,234.0 1,243.0 28,800
2020/08/21 1,238.0 1,269.0 1,233.0 1,267.0 43,100
2020/08/20 1,261.0 1,261.0 1,219.0 1,227.0 29,900
2020/08/19 1,211.0 1,259.0 1,205.0 1,259.0 32,100
2020/08/18 1,230.0 1,243.0 1,205.0 1,208.0 42,500
2020/08/17 1,283.0 1,283.0 1,238.0 1,245.0 54,700
2020/08/14 1,295.0 1,315.0 1,273.0 1,278.0 43,000
2020/08/13 1,288.0 1,290.0 1,259.0 1,273.0 31,600
2020/08/12 1,261.0 1,284.0 1,248.0 1,278.0 33,700
2020/08/11 1,213.0 1,267.0 1,213.0 1,266.0 39,500
2020/08/07 1,200.0 1,217.0 1,185.0 1,213.0 30,000
2020/08/06 1,204.0 1,204.0 1,188.0 1,193.0 20,200
2020/08/05 1,229.0 1,229.0 1,185.0 1,210.0 21,000
2020/08/04 1,172.0 1,222.0 1,172.0 1,220.0 28,400
2020/08/03 1,167.0 1,187.0 1,159.0 1,171.0 27,100
2020/07/31 1,189.0 1,200.0 1,150.0 1,161.0 48,100
2020/07/30 1,241.0 1,241.0 1,190.0 1,205.0 64,200
2020/07/29 1,275.0 1,275.0 1,221.0 1,224.0 46,500
2020/07/28 1,326.0 1,326.0 1,258.0 1,266.0 51,800
2020/07/27 1,304.0 1,337.0 1,276.0 1,326.0 53,100
2020/07/22 1,310.0 1,310.0 1,274.0 1,274.0 21,400
2020/07/21 1,260.0 1,307.0 1,260.0 1,305.0 33,200
2020/07/20 1,252.0 1,261.0 1,231.0 1,256.0 34,600
2020/07/17 1,293.0 1,297.0 1,257.0 1,276.0 22,800
2020/07/16 1,295.0 1,303.0 1,273.0 1,281.0 24,200
2020/07/15 1,261.0 1,281.0 1,250.0 1,281.0 35,900
2020/07/14 1,299.0 1,299.0 1,227.0 1,238.0 53,300
2020/07/13 1,232.0 1,273.0 1,232.0 1,273.0 49,300
2020/07/10 1,268.0 1,274.0 1,227.0 1,231.0 102,700