2752 (株)フジオフードグループ本社 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,450 | 1,460 | 1,439 | 1,441 | 56,400 | 1,441 |
| 2024-05-01 | 1,443 | 1,460 | 1,438 | 1,458 | 95,100 | 1,458 |
| 2024-04-30 | 1,435 | 1,443 | 1,425 | 1,443 | 74,700 | 1,443 |
| 2024-04-26 | 1,426 | 1,432 | 1,418 | 1,431 | 73,900 | 1,431 |
| 2024-04-25 | 1,418 | 1,426 | 1,410 | 1,422 | 77,000 | 1,422 |
| 2024-04-24 | 1,410 | 1,415 | 1,404 | 1,414 | 55,200 | 1,414 |
| 2024-04-23 | 1,409 | 1,410 | 1,400 | 1,410 | 43,700 | 1,410 |
| 2024-04-22 | 1,394 | 1,406 | 1,390 | 1,404 | 80,600 | 1,404 |
| 2024-04-19 | 1,387 | 1,389 | 1,368 | 1,380 | 72,400 | 1,380 |
| 2024-04-18 | 1,363 | 1,391 | 1,363 | 1,387 | 64,500 | 1,387 |
| 2024-04-17 | 1,381 | 1,384 | 1,359 | 1,370 | 110,700 | 1,370 |
| 2024-04-16 | 1,399 | 1,399 | 1,372 | 1,377 | 210,800 | 1,377 |
| 2024-04-15 | 1,400 | 1,406 | 1,395 | 1,405 | 93,400 | 1,405 |
| 2024-04-12 | 1,389 | 1,402 | 1,385 | 1,400 | 80,900 | 1,400 |
| 2024-04-11 | 1,392 | 1,399 | 1,386 | 1,389 | 100,100 | 1,389 |
| 2024-04-10 | 1,402 | 1,408 | 1,394 | 1,397 | 90,100 | 1,397 |
| 2024-04-09 | 1,400 | 1,408 | 1,393 | 1,401 | 127,900 | 1,401 |
| 2024-04-08 | 1,380 | 1,390 | 1,371 | 1,390 | 154,100 | 1,390 |
| 2024-04-05 | 1,363 | 1,380 | 1,363 | 1,377 | 135,300 | 1,377 |
| 2024-04-04 | 1,390 | 1,390 | 1,371 | 1,371 | 114,500 | 1,371 |
| 2024-04-03 | 1,364 | 1,389 | 1,359 | 1,382 | 130,800 | 1,382 |
| 2024-04-02 | 1,392 | 1,392 | 1,365 | 1,371 | 140,300 | 1,371 |
| 2024-04-01 | 1,410 | 1,410 | 1,386 | 1,390 | 161,600 | 1,390 |
| 2024-03-29 | 1,400 | 1,406 | 1,392 | 1,406 | 124,300 | 1,406 |
| 2024-03-28 | 1,393 | 1,396 | 1,381 | 1,390 | 153,000 | 1,390 |
| 2024-03-27 | 1,386 | 1,403 | 1,383 | 1,395 | 140,100 | 1,395 |
| 2024-03-26 | 1,383 | 1,385 | 1,370 | 1,379 | 99,800 | 1,379 |
| 2024-03-25 | 1,364 | 1,381 | 1,361 | 1,378 | 110,700 | 1,378 |
| 2024-03-22 | 1,355 | 1,363 | 1,351 | 1,359 | 63,000 | 1,359 |
| 2024-03-21 | 1,363 | 1,364 | 1,345 | 1,346 | 84,500 | 1,346 |
| 2024-03-19 | 1,345 | 1,361 | 1,345 | 1,361 | 72,800 | 1,361 |
| 2024-03-18 | 1,342 | 1,348 | 1,336 | 1,347 | 52,200 | 1,347 |
| 2024-03-15 | 1,331 | 1,339 | 1,328 | 1,338 | 63,500 | 1,338 |
| 2024-03-14 | 1,315 | 1,336 | 1,314 | 1,336 | 60,900 | 1,336 |
| 2024-03-13 | 1,317 | 1,324 | 1,315 | 1,315 | 85,400 | 1,315 |
| 2024-03-12 | 1,300 | 1,318 | 1,293 | 1,317 | 123,300 | 1,317 |
| 2024-03-11 | 1,312 | 1,318 | 1,296 | 1,307 | 216,000 | 1,307 |
| 2024-03-08 | 1,317 | 1,322 | 1,305 | 1,311 | 140,200 | 1,311 |
| 2024-03-07 | 1,316 | 1,326 | 1,313 | 1,319 | 128,000 | 1,319 |
| 2024-03-06 | 1,328 | 1,337 | 1,315 | 1,315 | 168,700 | 1,315 |
| 2024-03-05 | 1,348 | 1,349 | 1,313 | 1,330 | 206,000 | 1,330 |
| 2024-03-04 | 1,361 | 1,371 | 1,355 | 1,355 | 108,900 | 1,355 |
| 2024-03-01 | 1,383 | 1,390 | 1,360 | 1,361 | 136,300 | 1,361 |
| 2024-02-29 | 1,398 | 1,409 | 1,385 | 1,385 | 169,000 | 1,385 |
| 2024-02-28 | 1,390 | 1,403 | 1,390 | 1,398 | 78,800 | 1,398 |
| 2024-02-27 | 1,399 | 1,400 | 1,385 | 1,393 | 89,000 | 1,393 |
| 2024-02-26 | 1,399 | 1,404 | 1,378 | 1,396 | 168,400 | 1,396 |
| 2024-02-22 | 1,382 | 1,399 | 1,380 | 1,399 | 150,900 | 1,399 |
| 2024-02-21 | 1,365 | 1,383 | 1,365 | 1,383 | 87,800 | 1,383 |
| 2024-02-20 | 1,370 | 1,382 | 1,365 | 1,365 | 96,300 | 1,365 |
| 2024-02-19 | 1,354 | 1,367 | 1,347 | 1,365 | 144,900 | 1,365 |
| 2024-02-16 | 1,351 | 1,373 | 1,343 | 1,357 | 174,800 | 1,357 |
| 2024-02-15 | 1,390 | 1,399 | 1,338 | 1,345 | 340,200 | 1,345 |
| 2024-02-14 | 1,430 | 1,445 | 1,397 | 1,400 | 163,600 | 1,400 |
| 2024-02-13 | 1,450 | 1,462 | 1,446 | 1,455 | 75,700 | 1,455 |
| 2024-02-09 | 1,433 | 1,455 | 1,433 | 1,447 | 52,000 | 1,447 |
| 2024-02-08 | 1,431 | 1,447 | 1,424 | 1,441 | 75,000 | 1,441 |
| 2024-02-07 | 1,443 | 1,447 | 1,430 | 1,438 | 58,200 | 1,438 |
| 2024-02-06 | 1,454 | 1,466 | 1,447 | 1,447 | 56,200 | 1,447 |
| 2024-02-05 | 1,462 | 1,470 | 1,455 | 1,464 | 53,000 | 1,464 |
| 2024-02-02 | 1,460 | 1,467 | 1,451 | 1,462 | 53,400 | 1,462 |
| 2024-02-01 | 1,464 | 1,476 | 1,456 | 1,464 | 63,900 | 1,464 |
| 2024-01-31 | 1,466 | 1,469 | 1,455 | 1,469 | 49,600 | 1,469 |
| 2024-01-30 | 1,465 | 1,477 | 1,463 | 1,466 | 89,600 | 1,466 |
| 2024-01-29 | 1,450 | 1,463 | 1,450 | 1,462 | 77,700 | 1,462 |
| 2024-01-26 | 1,443 | 1,450 | 1,441 | 1,442 | 50,200 | 1,442 |
| 2024-01-25 | 1,434 | 1,447 | 1,431 | 1,442 | 60,700 | 1,442 |
| 2024-01-24 | 1,444 | 1,450 | 1,436 | 1,436 | 50,800 | 1,436 |
| 2024-01-23 | 1,453 | 1,460 | 1,446 | 1,448 | 55,800 | 1,448 |
| 2024-01-22 | 1,447 | 1,459 | 1,438 | 1,458 | 66,300 | 1,458 |
| 2024-01-19 | 1,454 | 1,459 | 1,445 | 1,450 | 74,000 | 1,450 |
| 2024-01-18 | 1,448 | 1,454 | 1,435 | 1,454 | 67,300 | 1,454 |
| 2024-01-17 | 1,430 | 1,464 | 1,430 | 1,454 | 134,500 | 1,454 |
| 2024-01-16 | 1,437 | 1,452 | 1,429 | 1,434 | 83,600 | 1,434 |
| 2024-01-15 | 1,440 | 1,445 | 1,428 | 1,440 | 83,500 | 1,440 |
| 2024-01-12 | 1,435 | 1,445 | 1,427 | 1,444 | 107,000 | 1,444 |
| 2024-01-11 | 1,443 | 1,443 | 1,427 | 1,428 | 92,100 | 1,428 |
| 2024-01-10 | 1,427 | 1,444 | 1,424 | 1,440 | 152,300 | 1,440 |
| 2024-01-09 | 1,410 | 1,430 | 1,408 | 1,430 | 188,500 | 1,430 |
| 2024-01-05 | 1,415 | 1,418 | 1,404 | 1,414 | 107,100 | 1,414 |
| 2024-01-04 | 1,407 | 1,414 | 1,396 | 1,411 | 141,400 | 1,411 |
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
