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
2020/08/07 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
2020/07/09 1,348.0 1,350.0 1,296.0 1,296.0 36,600
2020/07/08 1,340.0 1,365.0 1,332.0 1,332.0 37,600
2020/07/07 1,335.0 1,362.0 1,329.0 1,345.0 59,200
2020/07/06 1,271.0 1,323.0 1,271.0 1,319.0 69,900
2020/07/03 1,272.0 1,288.0 1,248.0 1,261.0 75,900
2020/07/02 1,367.0 1,368.0 1,281.0 1,292.0 123,000
2020/07/01 1,421.0 1,421.0 1,353.0 1,359.0 76,100
2020/06/30 1,476.0 1,482.0 1,432.0 1,432.0 88,500
2020/06/29 1,503.0 1,518.0 1,457.0 1,476.0 134,400
2020/06/26 1,602.0 1,602.0 1,560.0 1,568.0 155,600
2020/06/25 1,589.0 1,590.0 1,560.0 1,582.0 87,500
2020/06/24 1,612.0 1,628.0 1,600.0 1,600.0 59,900
2020/06/23 1,611.0 1,626.0 1,591.0 1,619.0 87,100
2020/06/22 1,610.0 1,610.0 1,573.0 1,600.0 70,100
2020/06/19 1,587.0 1,615.0 1,578.0 1,615.0 89,400
2020/06/18 1,580.0 1,595.0 1,569.0 1,595.0 26,100
2020/06/17 1,585.0 1,595.0 1,563.0 1,567.0 28,200
2020/06/16 1,550.0 1,583.0 1,543.0 1,583.0 37,200
2020/06/15 1,547.0 1,566.0 1,509.0 1,512.0 44,700
2020/06/12 1,508.0 1,559.0 1,502.0 1,547.0 67,500
2020/06/11 1,594.0 1,596.0 1,553.0 1,559.0 48,400
2020/06/10 1,621.0 1,629.0 1,597.0 1,601.0 46,900
2020/06/09 1,640.0 1,640.0 1,615.0 1,621.0 29,300
2020/06/08 1,630.0 1,640.0 1,620.0 1,634.0 56,900
2020/06/05 1,637.0 1,637.0 1,620.0 1,625.0 38,700
2020/06/04 1,650.0 1,651.0 1,623.0 1,643.0 43,100
2020/06/03 1,639.0 1,659.0 1,620.0 1,637.0 36,200
2020/06/02 1,625.0 1,651.0 1,622.0 1,636.0 42,600
2020/06/01 1,656.0 1,664.0 1,611.0 1,625.0 62,100
2020/05/29 1,682.0 1,716.0 1,654.0 1,669.0 128,500
2020/05/28 1,649.0 1,691.0 1,643.0 1,681.0 113,700