2752 (株)フジオフードグループ本社 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,130 | 1,142 | 1,117 | 1,135 | 208,900 | 1,135 |
| 2025-04-03 | 1,124 | 1,148 | 1,118 | 1,142 | 258,800 | 1,142 |
| 2025-04-02 | 1,162 | 1,164 | 1,142 | 1,143 | 285,800 | 1,143 |
| 2025-04-01 | 1,179 | 1,180 | 1,151 | 1,153 | 280,100 | 1,153 |
| 2025-03-31 | 1,183 | 1,185 | 1,168 | 1,172 | 358,600 | 1,172 |
| 2025-03-28 | 1,202 | 1,204 | 1,182 | 1,185 | 364,300 | 1,185 |
| 2025-03-27 | 1,192 | 1,196 | 1,181 | 1,189 | 198,700 | 1,189 |
| 2025-03-26 | 1,198 | 1,202 | 1,179 | 1,188 | 279,900 | 1,188 |
| 2025-03-25 | 1,192 | 1,198 | 1,186 | 1,193 | 169,500 | 1,193 |
| 2025-03-24 | 1,190 | 1,199 | 1,185 | 1,195 | 219,600 | 1,195 |
| 2025-03-21 | 1,176 | 1,193 | 1,176 | 1,188 | 231,800 | 1,188 |
| 2025-03-19 | 1,179 | 1,185 | 1,175 | 1,176 | 99,500 | 1,176 |
| 2025-03-18 | 1,181 | 1,190 | 1,180 | 1,181 | 164,000 | 1,181 |
| 2025-03-17 | 1,168 | 1,185 | 1,168 | 1,181 | 177,300 | 1,181 |
| 2025-03-14 | 1,170 | 1,173 | 1,161 | 1,168 | 101,500 | 1,168 |
| 2025-03-13 | 1,173 | 1,182 | 1,167 | 1,172 | 123,100 | 1,172 |
| 2025-03-12 | 1,170 | 1,176 | 1,161 | 1,174 | 152,800 | 1,174 |
| 2025-03-11 | 1,176 | 1,185 | 1,168 | 1,173 | 178,100 | 1,173 |
| 2025-03-10 | 1,169 | 1,181 | 1,167 | 1,178 | 187,800 | 1,178 |
| 2025-03-07 | 1,160 | 1,179 | 1,160 | 1,169 | 158,100 | 1,169 |
| 2025-03-06 | 1,153 | 1,175 | 1,153 | 1,171 | 122,200 | 1,171 |
| 2025-03-05 | 1,155 | 1,169 | 1,150 | 1,153 | 136,200 | 1,153 |
| 2025-03-04 | 1,136 | 1,162 | 1,136 | 1,155 | 179,900 | 1,155 |
| 2025-03-03 | 1,151 | 1,151 | 1,132 | 1,139 | 249,000 | 1,139 |
| 2025-02-28 | 1,164 | 1,180 | 1,161 | 1,164 | 136,600 | 1,164 |
| 2025-02-27 | 1,170 | 1,178 | 1,158 | 1,168 | 150,600 | 1,168 |
| 2025-02-26 | 1,174 | 1,179 | 1,168 | 1,172 | 144,800 | 1,172 |
| 2025-02-25 | 1,161 | 1,174 | 1,157 | 1,172 | 158,500 | 1,172 |
| 2025-02-21 | 1,158 | 1,165 | 1,149 | 1,165 | 104,500 | 1,165 |
| 2025-02-20 | 1,145 | 1,162 | 1,145 | 1,160 | 159,500 | 1,160 |
| 2025-02-19 | 1,140 | 1,147 | 1,134 | 1,145 | 123,500 | 1,145 |
| 2025-02-18 | 1,142 | 1,153 | 1,136 | 1,140 | 172,400 | 1,140 |
| 2025-02-17 | 1,130 | 1,147 | 1,130 | 1,141 | 182,600 | 1,141 |
| 2025-02-14 | 1,132 | 1,139 | 1,120 | 1,124 | 180,300 | 1,124 |
| 2025-02-13 | 1,124 | 1,129 | 1,117 | 1,129 | 102,400 | 1,129 |
| 2025-02-12 | 1,130 | 1,130 | 1,113 | 1,123 | 139,100 | 1,123 |
| 2025-02-10 | 1,125 | 1,134 | 1,125 | 1,128 | 101,600 | 1,128 |
| 2025-02-07 | 1,127 | 1,131 | 1,121 | 1,125 | 89,400 | 1,125 |
| 2025-02-06 | 1,117 | 1,130 | 1,117 | 1,123 | 143,200 | 1,123 |
| 2025-02-05 | 1,112 | 1,118 | 1,110 | 1,116 | 111,100 | 1,116 |
| 2025-02-04 | 1,100 | 1,114 | 1,099 | 1,110 | 137,800 | 1,110 |
| 2025-02-03 | 1,090 | 1,102 | 1,085 | 1,099 | 168,600 | 1,099 |
| 2025-01-31 | 1,093 | 1,093 | 1,079 | 1,088 | 158,500 | 1,088 |
| 2025-01-30 | 1,099 | 1,102 | 1,093 | 1,098 | 103,500 | 1,098 |
| 2025-01-29 | 1,104 | 1,104 | 1,097 | 1,100 | 111,600 | 1,100 |
| 2025-01-28 | 1,096 | 1,107 | 1,093 | 1,104 | 172,600 | 1,104 |
| 2025-01-27 | 1,075 | 1,096 | 1,074 | 1,096 | 120,300 | 1,096 |
| 2025-01-24 | 1,066 | 1,085 | 1,066 | 1,071 | 129,500 | 1,071 |
| 2025-01-23 | 1,079 | 1,082 | 1,066 | 1,068 | 117,800 | 1,068 |
| 2025-01-22 | 1,075 | 1,084 | 1,068 | 1,079 | 146,700 | 1,079 |
| 2025-01-21 | 1,057 | 1,075 | 1,056 | 1,070 | 137,900 | 1,070 |
| 2025-01-20 | 1,058 | 1,065 | 1,049 | 1,055 | 170,100 | 1,055 |
| 2025-01-17 | 1,047 | 1,059 | 1,036 | 1,055 | 257,900 | 1,055 |
| 2025-01-16 | 1,052 | 1,067 | 1,039 | 1,050 | 292,400 | 1,050 |
| 2025-01-15 | 1,051 | 1,066 | 1,050 | 1,050 | 271,400 | 1,050 |
| 2025-01-14 | 1,083 | 1,086 | 1,046 | 1,048 | 452,000 | 1,048 |
| 2025-01-10 | 1,083 | 1,094 | 1,080 | 1,088 | 152,900 | 1,088 |
| 2025-01-09 | 1,086 | 1,094 | 1,082 | 1,085 | 226,900 | 1,085 |
| 2025-01-08 | 1,100 | 1,110 | 1,086 | 1,086 | 408,300 | 1,086 |
| 2025-01-07 | 1,132 | 1,132 | 1,104 | 1,104 | 477,500 | 1,104 |
| 2025-01-06 | 1,165 | 1,166 | 1,130 | 1,130 | 458,200 | 1,130 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株