2752 (株)フジオフードグループ本社 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,078 | 1,079 | 1,070 | 1,071 | 98,100 | 1,071 |
| 2026-02-05 | 1,084 | 1,087 | 1,075 | 1,075 | 137,700 | 1,075 |
| 2026-02-04 | 1,074 | 1,082 | 1,071 | 1,081 | 99,200 | 1,081 |
| 2026-02-03 | 1,071 | 1,077 | 1,068 | 1,071 | 130,800 | 1,071 |
| 2026-02-02 | 1,075 | 1,079 | 1,071 | 1,071 | 97,800 | 1,071 |
| 2026-01-30 | 1,065 | 1,071 | 1,061 | 1,071 | 107,000 | 1,071 |
| 2026-01-29 | 1,051 | 1,067 | 1,045 | 1,063 | 226,300 | 1,063 |
| 2026-01-28 | 1,061 | 1,061 | 1,050 | 1,050 | 233,700 | 1,050 |
| 2026-01-27 | 1,071 | 1,071 | 1,061 | 1,062 | 168,000 | 1,062 |
| 2026-01-26 | 1,075 | 1,077 | 1,066 | 1,069 | 151,800 | 1,069 |
| 2026-01-23 | 1,070 | 1,080 | 1,070 | 1,079 | 103,500 | 1,079 |
| 2026-01-22 | 1,068 | 1,072 | 1,063 | 1,069 | 223,500 | 1,069 |
| 2026-01-21 | 1,077 | 1,079 | 1,068 | 1,068 | 225,500 | 1,068 |
| 2026-01-20 | 1,078 | 1,082 | 1,071 | 1,079 | 250,200 | 1,079 |
| 2026-01-19 | 1,092 | 1,092 | 1,077 | 1,077 | 350,700 | 1,077 |
| 2026-01-16 | 1,100 | 1,101 | 1,091 | 1,093 | 120,400 | 1,093 |
| 2026-01-15 | 1,084 | 1,101 | 1,084 | 1,099 | 193,700 | 1,099 |
| 2026-01-14 | 1,092 | 1,092 | 1,083 | 1,084 | 265,500 | 1,084 |
| 2026-01-13 | 1,102 | 1,103 | 1,090 | 1,090 | 324,600 | 1,090 |
| 2026-01-09 | 1,101 | 1,103 | 1,100 | 1,101 | 203,200 | 1,101 |
| 2026-01-08 | 1,110 | 1,110 | 1,100 | 1,100 | 322,000 | 1,100 |
| 2026-01-07 | 1,113 | 1,117 | 1,107 | 1,107 | 202,700 | 1,107 |
| 2026-01-06 | 1,114 | 1,116 | 1,108 | 1,110 | 229,500 | 1,110 |
| 2026-01-05 | 1,131 | 1,131 | 1,113 | 1,113 | 238,700 | 1,113 |
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