!決算発表予定日 2024/05/14
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
1,447.3
円
(10:28)
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 |
---|---|
1,477 (24/01/30) | 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) |
---|---|---|---|---|---|---|---|
5/7 | 1,445 | 1,449 | 1,441 | 1,449 | +8 | +0.6 | 30,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 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 |
4/15 | 1,400 | 1,406 | 1,395 | 1,405 | +5 | +0.4 | 93,400 |
4/12 | 1,389 | 1,402 | 1,385 | 1,400 | +11 | +0.8 | 80,900 |
4/11 | 1,392 | 1,399 | 1,386 | 1,389 | -8 | -0.6 | 100,100 |
4/10 | 1,402 | 1,408 | 1,394 | 1,397 | -4 | -0.3 | 90,100 |
4/9 | 1,400 | 1,408 | 1,393 | 1,401 | +11 | +0.8 | 127,900 |
4/8 | 1,380 | 1,390 | 1,371 | 1,390 | +13 | +0.9 | 154,100 |
4/5 | 1,363 | 1,380 | 1,363 | 1,377 | +6 | +0.4 | 135,300 |
4/4 | 1,390 | 1,390 | 1,371 | 1,371 | -11 | -0.8 | 114,500 |
4/3 | 1,364 | 1,389 | 1,359 | 1,382 | +11 | +0.8 | 130,800 |
4/2 | 1,392 | 1,392 | 1,365 | 1,371 | -19 | -1.4 | 140,300 |
4/1 | 1,410 | 1,410 | 1,386 | 1,390 | -16 | -1.1 | 161,600 |
3/29 | 1,400 | 1,406 | 1,392 | 1,406 | +16 | +1.2 | 124,300 |
3/28 | 1,393 | 1,396 | 1,381 | 1,390 | -5 | -0.4 | 153,000 |
3/27 | 1,386 | 1,403 | 1,383 | 1,395 | +16 | +1.2 | 140,100 |
3/26 | 1,383 | 1,385 | 1,370 | 1,379 | +1 | +0.1 | 99,800 |
3/25 | 1,364 | 1,381 | 1,361 | 1,378 | +19 | +1.4 | 110,700 |
3/22 | 1,355 | 1,363 | 1,351 | 1,359 | +13 | +1.0 | 63,000 |
3/21 | 1,363 | 1,364 | 1,345 | 1,346 | -15 | -1.1 | 84,500 |
▶︎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