！決算発表予定日 2025/02/14
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
1,090
円
(21:26)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,538 (24/05/30) | 1,036 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,538 (24/05/30) | 1,036 (25/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,093 | 1,093 | 1,079 | 1,088 | -10 | -0.9 | 158,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,099 | 1,102 | 1,093 | 1,098 | -2 | -0.2 | 103,500 |
| 1/29 | 1,104 | 1,104 | 1,097 | 1,100 | -4 | -0.4 | 111,600 |
| 1/28 | 1,096 | 1,107 | 1,093 | 1,104 | +8 | +0.7 | 172,600 |
| 1/27 | 1,075 | 1,096 | 1,074 | 1,096 | +25 | +2.3 | 120,300 |
| 1/24 | 1,066 | 1,085 | 1,066 | 1,071 | +3 | +0.3 | 129,500 |
| 1/23 | 1,079 | 1,082 | 1,066 | 1,068 | -11 | -1.0 | 117,800 |
| 1/22 | 1,075 | 1,084 | 1,068 | 1,079 | +9 | +0.8 | 146,700 |
| 1/21 | 1,057 | 1,075 | 1,056 | 1,070 | +15 | +1.4 | 137,900 |
| 1/20 | 1,058 | 1,065 | 1,049 | 1,055 | 0 | 0.0 | 170,100 |
| 1/17 | 1,047 | 1,059 | 1,036 | 1,055 | +5 | +0.5 | 257,900 |
| 1/16 | 1,052 | 1,067 | 1,039 | 1,050 | 0 | 0.0 | 292,400 |
| 1/15 | 1,051 | 1,066 | 1,050 | 1,050 | +2 | +0.2 | 271,400 |
| 1/14 | 1,083 | 1,086 | 1,046 | 1,048 | -40 | -3.7 | 452,000 |
| 1/10 | 1,083 | 1,094 | 1,080 | 1,088 | +3 | +0.3 | 152,900 |
| 1/9 | 1,086 | 1,094 | 1,082 | 1,085 | -1 | -0.1 | 226,900 |
| 1/8 | 1,100 | 1,110 | 1,086 | 1,086 | -18 | -1.6 | 408,300 |
| 1/7 | 1,132 | 1,132 | 1,104 | 1,104 | -26 | -2.3 | 477,500 |
| 1/6 | 1,165 | 1,166 | 1,130 | 1,130 | -37 | -3.2 | 458,200 |
| 12/30 | 1,176 | 1,178 | 1,165 | 1,167 | -13 | -1.1 | 197,200 |
| 12/27 | 1,165 | 1,180 | 1,158 | 1,180 | -10 | -0.8 | 789,600 |
| 12/26 | 1,183 | 1,191 | 1,181 | 1,190 | +7 | +0.6 | 898,000 |
| 12/25 | 1,182 | 1,183 | 1,178 | 1,183 | +3 | +0.3 | 280,000 |
| 12/24 | 1,175 | 1,180 | 1,172 | 1,180 | +5 | +0.4 | 244,600 |
| 12/23 | 1,179 | 1,181 | 1,175 | 1,175 | -4 | -0.3 | 292,000 |
| 12/20 | 1,183 | 1,187 | 1,178 | 1,179 | -3 | -0.3 | 249,300 |
| 12/19 | 1,178 | 1,183 | 1,177 | 1,182 | -1 | -0.1 | 138,900 |
| 12/18 | 1,180 | 1,187 | 1,177 | 1,183 | +7 | +0.6 | 169,200 |
| 12/17 | 1,182 | 1,183 | 1,176 | 1,176 | -6 | -0.5 | 230,700 |
| 12/16 | 1,186 | 1,194 | 1,182 | 1,182 | -4 | -0.3 | 233,900 |
| 12/13 | 1,190 | 1,202 | 1,184 | 1,186 | +3 | +0.3 | 503,200 |
▶︎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
