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
2024-12-061,2011,2121,2011,202352,7001,202
2024-12-051,1951,2081,1931,200348,1001,200
2024-12-041,2051,2081,1911,191450,7001,191
2024-12-031,2121,2291,1991,2051,238,1001,205
2024-12-021,1911,2071,1661,2071,318,9001,207
2024-11-291,1931,2001,1911,191340,1001,191
2024-11-281,1901,2031,1891,193310,3001,193
2024-11-271,2001,2041,1901,191531,2001,191
2024-11-261,1891,2061,1861,206926,7001,206
2024-11-251,1991,2201,1851,1922,733,5001,192
2024-11-221,3311,3341,3231,332115,4001,332
2024-11-211,3251,3321,3231,329106,6001,329
2024-11-201,3251,3361,3211,323105,4001,323
2024-11-191,3191,3321,3181,325105,9001,325
2024-11-181,3161,3261,3081,320201,9001,320
2024-11-151,3401,3511,3221,322197,7001,322
2024-11-141,3401,3411,3171,318189,5001,318
2024-11-131,3411,3541,3371,337126,0001,337
2024-11-121,3531,3621,3431,345166,1001,345
2024-11-111,3681,3681,3561,36089,5001,360
2024-11-081,3771,3851,3691,37286,4001,372
2024-11-071,3811,3861,3741,37593,9001,375
2024-11-061,3891,4021,3881,39253,9001,392
2024-11-051,3991,4021,3871,40055,1001,400
2024-11-011,3811,4061,3781,39999,5001,399
2024-10-311,3951,3991,3841,39076,6001,390
2024-10-301,3951,4001,3831,390120,4001,390
2024-10-291,3791,4021,3761,393132,6001,393
2024-10-281,3571,3741,3571,37391,7001,373
2024-10-251,3591,3601,3471,35172,9001,351
2024-10-241,3581,3591,3461,35486,2001,354
2024-10-231,3521,3611,3501,35894,3001,358
2024-10-221,3651,3661,3461,350173,1001,350
2024-10-211,3611,3791,3591,370145,4001,370
2024-10-181,3561,3701,3471,353127,3001,353
2024-10-171,3501,3551,3421,354157,6001,354
2024-10-161,3391,3461,3361,338185,8001,338
2024-10-151,3461,3481,3371,343118,0001,343
2024-10-111,3301,3411,3261,329135,4001,329
2024-10-101,3521,3521,3261,329116,4001,329
2024-10-091,3401,3591,3401,352154,2001,352
2024-10-081,3271,3451,3271,331146,8001,331
2024-10-071,3261,3291,3211,327225,7001,327
2024-10-041,3241,3291,3181,319305,4001,319
2024-10-031,3101,3201,3081,318237,6001,318
2024-10-021,3181,3321,3051,309315,0001,309
2024-10-011,3351,3391,3301,331159,4001,331
2024-09-301,3401,3481,3351,338235,7001,338
2024-09-271,3611,3701,3581,363213,9001,363
2024-09-261,3671,3691,3631,366175,2001,366
2024-09-251,3591,3651,3501,36190,5001,361
2024-09-241,3681,3681,3551,35996,8001,359
2024-09-201,3661,3741,3641,36795,4001,367
2024-09-191,3571,3621,3551,35969,4001,359
2024-09-181,3441,3561,3441,35585,0001,355
2024-09-171,3321,3421,3311,34292,3001,342
2024-09-131,3261,3321,3221,32680,8001,326
2024-09-121,3261,3361,3261,32982,3001,329
2024-09-111,3371,3371,3141,317109,0001,317
2024-09-101,3171,3541,3151,340110,4001,340
2024-09-091,2981,3161,2941,316192,2001,316
2024-09-061,3321,3321,3101,311108,5001,311
2024-09-051,3361,3431,3291,331115,7001,331
2024-09-041,3451,3521,3371,338129,5001,338
2024-09-031,3501,3591,3491,35769,4001,357
2024-09-021,3651,3651,3531,35369,6001,353
2024-08-301,3711,3721,3651,36760,9001,367
2024-08-291,3841,3861,3721,37659,6001,376
2024-08-281,3781,4001,3781,40074,1001,400
2024-08-271,3771,3901,3761,39063,2001,390
2024-08-261,3681,4111,3681,379228,3001,379
2024-08-231,3771,3821,3671,369117,9001,369
2024-08-221,3801,4081,3801,380175,2001,380
2024-08-211,3591,3851,3591,38042,6001,380
2024-08-201,3451,3751,3451,37377,9001,373
2024-08-191,3361,3501,3311,34777,2001,347
2024-08-161,3561,3561,3361,336117,9001,336
2024-08-151,3591,3831,3461,348144,4001,348
2024-08-141,3671,3891,3671,38695,8001,386
2024-08-131,3651,3701,3541,36758,1001,367
2024-08-091,3761,3761,3421,35484,1001,354
2024-08-081,3441,3701,3411,35866,3001,358
2024-08-071,3501,3611,3321,34468,6001,344
2024-08-061,3101,3671,3101,352141,4001,352
2024-08-051,3121,3441,2711,294186,8001,294
2024-08-021,3521,3611,3361,351125,8001,351
2024-08-011,3881,3921,3681,37185,0001,371
2024-07-311,3821,4051,3771,40573,2001,405
2024-07-301,3831,3861,3801,38256,2001,382
2024-07-291,3811,3931,3771,39354,0001,393
2024-07-261,3871,3891,3741,38062,1001,380
2024-07-251,3921,3991,3851,39265,2001,392
2024-07-241,4071,4131,3951,39550,8001,395
2024-07-231,4071,4141,4071,41123,1001,411
2024-07-221,4181,4261,4061,40852,5001,408
2024-07-191,4281,4311,4171,42855,5001,428
2024-07-181,4301,4461,4301,43261,2001,432
2024-07-171,4301,4401,4271,43560,2001,435
2024-07-161,4241,4351,4221,42352,7001,423
2024-07-121,4081,4341,4081,43169,3001,431
2024-07-111,4041,4151,4011,41273,2001,412
2024-07-101,3971,4031,3931,40365,5001,403
2024-07-091,3821,4061,3821,40079,7001,400
2024-07-081,4121,4161,3871,387131,2001,387
2024-07-051,4141,4211,4081,41165,8001,411
2024-07-041,4281,4331,4141,42394,0001,423
2024-07-031,4461,4461,4281,43080,0001,430
2024-07-021,4261,4451,4241,444114,2001,444
2024-07-011,4301,4391,4191,424108,9001,424
2024-06-281,4601,4631,4331,433200,8001,433
2024-06-271,4331,4641,4301,460859,9001,460
2024-06-261,4611,4641,4471,4471,029,4001,447
2024-06-251,4401,4571,4381,448295,7001,448
2024-06-241,4511,4511,4361,443255,3001,443
2024-06-211,4271,4491,4271,446229,8001,446
2024-06-201,4361,4461,4251,439162,4001,439
2024-06-191,4701,4711,4421,445263,6001,445
2024-06-181,4771,4851,4701,480102,7001,480
2024-06-171,4751,4821,4631,479160,5001,479
2024-06-141,4721,4971,4711,49096,3001,490
2024-06-131,4951,4951,4791,48083,4001,480
2024-06-121,5161,5191,4971,497124,5001,497
2024-06-111,5201,5241,5091,51886,0001,518
2024-06-101,5281,5341,5161,520127,1001,520
2024-06-071,5001,5321,5001,528121,4001,528
2024-06-061,5091,5191,4991,504137,6001,504
2024-06-051,5101,5201,5021,515106,9001,515
2024-06-041,5101,5291,5091,526122,5001,526
2024-06-031,5031,5311,5001,520158,4001,520
2024-05-311,5151,5281,5091,516228,0001,516
2024-05-301,4421,5381,4361,516430,3001,516
2024-05-291,4391,4421,4241,42785,0001,427
2024-05-281,4601,4641,4431,44370,4001,443
2024-05-271,4571,4601,4461,45947,9001,459
2024-05-241,4411,4601,4411,45765,9001,457
2024-05-231,4451,4611,4431,45368,8001,453
2024-05-221,4371,4511,4341,45158,1001,451
2024-05-211,4361,4461,4341,43748,5001,437
2024-05-201,4461,4521,4351,43961,3001,439
2024-05-171,4321,4541,4291,44774,7001,447
2024-05-161,4301,4401,4291,43952,7001,439
2024-05-151,4551,4651,4301,433119,8001,433
2024-05-141,4221,4341,4141,43374,8001,433
2024-05-131,4151,4331,4151,42763,0001,427
2024-05-101,4351,4351,4111,41269,4001,412
2024-05-091,4321,4401,4261,42753,9001,427
2024-05-081,4401,4471,4261,42987,9001,429
2024-05-071,4451,4511,4411,44569,5001,445
2024-05-021,4501,4601,4391,44156,4001,441
2024-05-011,4431,4601,4381,45895,1001,458
2024-04-301,4351,4431,4251,44374,7001,443
2024-04-261,4261,4321,4181,43173,9001,431
2024-04-251,4181,4261,4101,42277,0001,422
2024-04-241,4101,4151,4041,41455,2001,414
2024-04-231,4091,4101,4001,41043,7001,410
2024-04-221,3941,4061,3901,40480,6001,404
2024-04-191,3871,3891,3681,38072,4001,380
2024-04-181,3631,3911,3631,38764,5001,387
2024-04-171,3811,3841,3591,370110,7001,370
2024-04-161,3991,3991,3721,377210,8001,377
2024-04-151,4001,4061,3951,40593,4001,405
2024-04-121,3891,4021,3851,40080,9001,400
2024-04-111,3921,3991,3861,389100,1001,389
2024-04-101,4021,4081,3941,39790,1001,397
2024-04-091,4001,4081,3931,401127,9001,401
2024-04-081,3801,3901,3711,390154,1001,390
2024-04-051,3631,3801,3631,377135,3001,377
2024-04-041,3901,3901,3711,371114,5001,371
2024-04-031,3641,3891,3591,382130,8001,382
2024-04-021,3921,3921,3651,371140,3001,371
2024-04-011,4101,4101,3861,390161,6001,390
2024-03-291,4001,4061,3921,406124,3001,406
2024-03-281,3931,3961,3811,390153,0001,390
2024-03-271,3861,4031,3831,395140,1001,395
2024-03-261,3831,3851,3701,37999,8001,379
2024-03-251,3641,3811,3611,378110,7001,378
2024-03-221,3551,3631,3511,35963,0001,359
2024-03-211,3631,3641,3451,34684,5001,346
2024-03-191,3451,3611,3451,36172,8001,361
2024-03-181,3421,3481,3361,34752,2001,347
2024-03-151,3311,3391,3281,33863,5001,338
2024-03-141,3151,3361,3141,33660,9001,336
2024-03-131,3171,3241,3151,31585,4001,315
2024-03-121,3001,3181,2931,317123,3001,317
2024-03-111,3121,3181,2961,307216,0001,307
2024-03-081,3171,3221,3051,311140,2001,311
2024-03-071,3161,3261,3131,319128,0001,319
2024-03-061,3281,3371,3151,315168,7001,315
2024-03-051,3481,3491,3131,330206,0001,330
2024-03-041,3611,3711,3551,355108,9001,355
2024-03-011,3831,3901,3601,361136,3001,361
2024-02-291,3981,4091,3851,385169,0001,385
2024-02-281,3901,4031,3901,39878,8001,398
2024-02-271,3991,4001,3851,39389,0001,393
2024-02-261,3991,4041,3781,396168,4001,396
2024-02-221,3821,3991,3801,399150,9001,399
2024-02-211,3651,3831,3651,38387,8001,383
2024-02-201,3701,3821,3651,36596,3001,365
2024-02-191,3541,3671,3471,365144,9001,365
2024-02-161,3511,3731,3431,357174,8001,357
2024-02-151,3901,3991,3381,345340,2001,345
2024-02-141,4301,4451,3971,400163,6001,400
2024-02-131,4501,4621,4461,45575,7001,455
2024-02-091,4331,4551,4331,44752,0001,447
2024-02-081,4311,4471,4241,44175,0001,441
2024-02-071,4431,4471,4301,43858,2001,438
2024-02-061,4541,4661,4471,44756,2001,447
2024-02-051,4621,4701,4551,46453,0001,464
2024-02-021,4601,4671,4511,46253,4001,462
2024-02-011,4641,4761,4561,46463,9001,464
2024-01-311,4661,4691,4551,46949,6001,469
2024-01-301,4651,4771,4631,46689,6001,466
2024-01-291,4501,4631,4501,46277,7001,462
2024-01-261,4431,4501,4411,44250,2001,442
2024-01-251,4341,4471,4311,44260,7001,442
2024-01-241,4441,4501,4361,43650,8001,436
2024-01-231,4531,4601,4461,44855,8001,448
2024-01-221,4471,4591,4381,45866,3001,458
2024-01-191,4541,4591,4451,45074,0001,450
2024-01-181,4481,4541,4351,45467,3001,454
2024-01-171,4301,4641,4301,454134,5001,454
2024-01-161,4371,4521,4291,43483,6001,434
2024-01-151,4401,4451,4281,44083,5001,440
2024-01-121,4351,4451,4271,444107,0001,444
2024-01-111,4431,4431,4271,42892,1001,428
2024-01-101,4271,4441,4241,440152,3001,440
2024-01-091,4101,4301,4081,430188,5001,430
2024-01-051,4151,4181,4041,414107,1001,414
2024-01-041,4071,4141,3961,411141,4001,411

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