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
2021/05/12 1,423.0 1,423.0 1,403.0 1,407.0 25,300
2021/05/11 1,440.0 1,445.0 1,416.0 1,420.0 44,900
2021/05/10 1,440.0 1,456.0 1,438.0 1,447.0 42,300
2021/05/07 1,428.0 1,439.0 1,420.0 1,433.0 45,300
2021/05/06 1,426.0 1,437.0 1,411.0 1,428.0 52,000
2021/04/30 1,415.0 1,432.0 1,411.0 1,426.0 51,900
2021/04/28 1,419.0 1,430.0 1,408.0 1,430.0 61,200
2021/04/27 1,418.0 1,424.0 1,397.0 1,417.0 35,800
2021/04/26 1,404.0 1,414.0 1,388.0 1,411.0 37,200
2021/04/23 1,379.0 1,397.0 1,373.0 1,393.0 23,600
2021/04/22 1,398.0 1,404.0 1,366.0 1,370.0 45,500
2021/04/21 1,421.0 1,432.0 1,378.0 1,381.0 83,100
2021/04/20 1,444.0 1,474.0 1,436.0 1,459.0 105,600
2021/04/19 1,463.0 1,472.0 1,427.0 1,439.0 45,700
2021/04/16 1,445.0 1,465.0 1,422.0 1,462.0 43,000
2021/04/15 1,430.0 1,445.0 1,419.0 1,445.0 30,000
2021/04/14 1,421.0 1,431.0 1,415.0 1,419.0 23,000
2021/04/13 1,429.0 1,447.0 1,419.0 1,434.0 30,100
2021/04/12 1,420.0 1,431.0 1,401.0 1,429.0 35,400
2021/04/09 1,405.0 1,422.0 1,397.0 1,409.0 66,100
2021/04/08 1,473.0 1,473.0 1,392.0 1,399.0 123,100
2021/04/07 1,430.0 1,491.0 1,428.0 1,485.0 136,900
2021/04/06 1,443.0 1,452.0 1,398.0 1,413.0 63,000
2021/04/05 1,402.0 1,442.0 1,397.0 1,433.0 90,000
2021/04/02 1,370.0 1,407.0 1,360.0 1,397.0 53,900
2021/04/01 1,370.0 1,370.0 1,341.0 1,358.0 61,200
2021/03/31 1,371.0 1,378.0 1,356.0 1,365.0 45,900
2021/03/30 1,380.0 1,380.0 1,356.0 1,371.0 58,600
2021/03/29 1,372.0 1,380.0 1,350.0 1,375.0 65,800
2021/03/26 1,354.0 1,362.0 1,348.0 1,362.0 35,500
2021/03/25 1,331.0 1,359.0 1,324.0 1,354.0 46,400
2021/03/24 1,353.0 1,354.0 1,310.0 1,329.0 67,200
2021/03/23 1,389.0 1,389.0 1,355.0 1,361.0 57,900
2021/03/22 1,380.0 1,395.0 1,365.0 1,393.0 55,300
2021/03/19 1,369.0 1,379.0 1,362.0 1,379.0 70,200
2021/03/18 1,394.0 1,394.0 1,363.0 1,369.0 45,500
2021/03/17 1,380.0 1,394.0 1,364.0 1,394.0 46,000
2021/03/16 1,360.0 1,375.0 1,353.0 1,374.0 50,700
2021/03/15 1,353.0 1,365.0 1,351.0 1,365.0 37,800
2021/03/12 1,345.0 1,354.0 1,332.0 1,353.0 39,500
2021/03/11 1,355.0 1,366.0 1,346.0 1,350.0 35,300
2021/03/10 1,390.0 1,390.0 1,353.0 1,358.0 32,700
2021/03/09 1,367.0 1,394.0 1,360.0 1,394.0 64,300
2021/03/08 1,369.0 1,371.0 1,345.0 1,354.0 41,300
2021/03/05 1,349.0 1,353.0 1,311.0 1,351.0 38,600
2021/03/04 1,351.0 1,355.0 1,332.0 1,349.0 32,300
2021/03/03 1,364.0 1,365.0 1,341.0 1,351.0 36,400
2021/03/02 1,370.0 1,377.0 1,333.0 1,356.0 66,100
2021/03/01 1,368.0 1,368.0 1,336.0 1,367.0 61,000
2021/02/26 1,381.0 1,381.0 1,335.0 1,338.0 73,500