2752東証P貸借
業種 小売業
フジオフードグループ本社 株価時系列データ
PTS
1,516
円
(20:15)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,546 (23/06/07) | 1,293 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,538 (24/05/30) | 1,293 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,515 | 1,528 | 1,509 | 1,516 | 0 | 0.0 | 228,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,442 | 1,538 | 1,436 | 1,516 | +89 | +6.2 | 430,300 |
| 5/29 | 1,439 | 1,442 | 1,424 | 1,427 | -16 | -1.1 | 85,000 |
| 5/28 | 1,460 | 1,464 | 1,443 | 1,443 | -16 | -1.1 | 70,400 |
| 5/27 | 1,457 | 1,460 | 1,446 | 1,459 | +2 | +0.1 | 47,900 |
| 5/24 | 1,441 | 1,460 | 1,441 | 1,457 | +4 | +0.3 | 65,900 |
| 5/23 | 1,445 | 1,461 | 1,443 | 1,453 | +2 | +0.1 | 68,800 |
| 5/22 | 1,437 | 1,451 | 1,434 | 1,451 | +14 | +1.0 | 58,100 |
| 5/21 | 1,436 | 1,446 | 1,434 | 1,437 | -2 | -0.1 | 48,500 |
| 5/20 | 1,446 | 1,452 | 1,435 | 1,439 | -8 | -0.6 | 61,300 |
| 5/17 | 1,432 | 1,454 | 1,429 | 1,447 | +8 | +0.6 | 74,700 |
| 5/16 | 1,430 | 1,440 | 1,429 | 1,439 | +6 | +0.4 | 52,700 |
| 5/15 | 1,455 | 1,465 | 1,430 | 1,433 | 0 | 0.0 | 119,800 |
| 5/14 | 1,422 | 1,434 | 1,414 | 1,433 | +6 | +0.4 | 74,800 |
| 5/13 | 1,415 | 1,433 | 1,415 | 1,427 | +15 | +1.1 | 63,000 |
| 5/10 | 1,435 | 1,435 | 1,411 | 1,412 | -15 | -1.1 | 69,400 |
| 5/9 | 1,432 | 1,440 | 1,426 | 1,427 | -2 | -0.1 | 53,900 |
| 5/8 | 1,440 | 1,447 | 1,426 | 1,429 | -16 | -1.1 | 87,900 |
| 5/7 | 1,445 | 1,451 | 1,441 | 1,445 | +4 | +0.3 | 69,500 |
| 5/2 | 1,450 | 1,460 | 1,439 | 1,441 | -17 | -1.2 | 56,400 |
| 5/1 | 1,443 | 1,460 | 1,438 | 1,458 | +15 | +1.0 | 95,100 |
| 4/30 | 1,435 | 1,443 | 1,425 | 1,443 | +12 | +0.8 | 74,700 |
| 4/26 | 1,426 | 1,432 | 1,418 | 1,431 | +9 | +0.6 | 73,900 |
| 4/25 | 1,418 | 1,426 | 1,410 | 1,422 | +8 | +0.6 | 77,000 |
| 4/24 | 1,410 | 1,415 | 1,404 | 1,414 | +4 | +0.3 | 55,200 |
| 4/23 | 1,409 | 1,410 | 1,400 | 1,410 | +6 | +0.4 | 43,700 |
| 4/22 | 1,394 | 1,406 | 1,390 | 1,404 | +24 | +1.7 | 80,600 |
| 4/19 | 1,387 | 1,389 | 1,368 | 1,380 | -7 | -0.5 | 72,400 |
| 4/18 | 1,363 | 1,391 | 1,363 | 1,387 | +17 | +1.2 | 64,500 |
| 4/17 | 1,381 | 1,384 | 1,359 | 1,370 | -7 | -0.5 | 110,700 |
| 4/16 | 1,399 | 1,399 | 1,372 | 1,377 | -28 | -2.0 | 210,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて