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
2021/01/27 1,228.0 1,250.0 1,227.0 1,236.0 27,000
2021/01/26 1,221.0 1,223.0 1,206.0 1,223.0 34,700
2021/01/25 1,201.0 1,224.0 1,197.0 1,223.0 55,400
2021/01/22 1,198.0 1,199.0 1,187.0 1,193.0 71,000
2021/01/21 1,226.0 1,229.0 1,202.0 1,202.0 87,400
2021/01/20 1,205.0 1,223.0 1,193.0 1,214.0 76,300
2021/01/19 1,178.0 1,212.0 1,172.0 1,208.0 100,100
2021/01/18 1,190.0 1,193.0 1,175.0 1,180.0 87,300
2021/01/15 1,195.0 1,200.0 1,187.0 1,195.0 87,000
2021/01/14 1,188.0 1,209.0 1,188.0 1,203.0 71,400
2021/01/13 1,196.0 1,200.0 1,183.0 1,191.0 92,000
2021/01/12 1,196.0 1,204.0 1,177.0 1,200.0 94,700
2021/01/08 1,200.0 1,209.0 1,189.0 1,209.0 74,000
2021/01/07 1,207.0 1,222.0 1,201.0 1,201.0 71,100
2021/01/06 1,200.0 1,214.0 1,192.0 1,209.0 69,600
2021/01/05 1,210.0 1,215.0 1,201.0 1,202.0 67,000
2021/01/04 1,256.0 1,256.0 1,211.0 1,216.0 94,500
2020/12/30 1,275.0 1,280.0 1,247.0 1,256.0 105,600
2020/12/29 1,303.0 1,310.0 1,280.0 1,280.0 218,600
2020/12/28 1,380.0 1,383.0 1,318.0 1,319.0 376,000
2020/12/25 1,373.0 1,382.0 1,370.0 1,382.0 172,300
2020/12/24 1,366.0 1,382.0 1,360.0 1,361.0 106,100
2020/12/23 1,360.0 1,374.0 1,356.0 1,374.0 87,900
2020/12/22 1,369.0 1,369.0 1,347.0 1,350.0 101,800
2020/12/21 1,358.0 1,371.0 1,350.0 1,371.0 56,300
2020/12/18 1,346.0 1,360.0 1,340.0 1,357.0 50,100
2020/12/17 1,370.0 1,375.0 1,337.0 1,345.0 158,900
2020/12/16 1,374.0 1,378.0 1,366.0 1,370.0 37,900
2020/12/15 1,370.0 1,373.0 1,360.0 1,365.0 38,500
2020/12/14 1,365.0 1,383.0 1,365.0 1,373.0 63,200
2020/12/11 1,380.0 1,382.0 1,357.0 1,360.0 95,200
2020/12/10 1,389.0 1,394.0 1,380.0 1,380.0 54,700
2020/12/09 1,403.0 1,403.0 1,389.0 1,390.0 61,100
2020/12/08 1,406.0 1,412.0 1,396.0 1,397.0 95,100
2020/12/07 1,433.0 1,436.0 1,406.0 1,408.0 85,600
2020/12/04 1,430.0 1,433.0 1,419.0 1,432.0 48,700
2020/12/03 1,432.0 1,442.0 1,428.0 1,432.0 52,600
2020/12/02 1,430.0 1,443.0 1,416.0 1,432.0 70,400
2020/12/01 1,422.0 1,436.0 1,422.0 1,426.0 58,300
2020/11/30 1,420.0 1,433.0 1,411.0 1,422.0 71,600
2020/11/27 1,418.0 1,437.0 1,405.0 1,420.0 88,500
2020/11/26 1,413.0 1,426.0 1,407.0 1,412.0 44,700
2020/11/25 1,437.0 1,437.0 1,412.0 1,412.0 62,900
2020/11/24 1,445.0 1,456.0 1,420.0 1,421.0 54,900
2020/11/20 1,422.0 1,426.0 1,409.0 1,424.0 30,200
2020/11/19 1,414.0 1,430.0 1,404.0 1,427.0 53,000
2020/11/18 1,432.0 1,440.0 1,418.0 1,425.0 32,700
2020/11/17 1,418.0 1,441.0 1,413.0 1,441.0 65,800
2020/11/16 1,420.0 1,425.0 1,372.0 1,414.0 75,800
2020/11/13 1,430.0 1,431.0 1,405.0 1,414.0 37,000