！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,445 | 1,451 | 1,426 | 1,429 | -12 | -0.8 | 245,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,435 | 1,460 | 1,425 | 1,441 | +10 | +0.7 | 226,200 |
| 4/26 | 1,394 | 1,432 | 1,390 | 1,431 | +51 | +3.7 | 330,400 |
| 4/19 | 1,400 | 1,406 | 1,359 | 1,380 | -20 | -1.4 | 551,800 |
| 4/12 | 1,380 | 1,408 | 1,371 | 1,400 | +23 | +1.7 | 553,100 |
| 4/5 | 1,410 | 1,410 | 1,359 | 1,377 | -29 | -2.1 | 682,500 |
| 3/29 | 1,364 | 1,406 | 1,361 | 1,406 | +47 | +3.5 | 627,900 |
| 3/22 | 1,342 | 1,364 | 1,336 | 1,359 | +21 | +1.6 | 272,500 |
| 3/15 | 1,312 | 1,339 | 1,293 | 1,338 | +27 | +2.1 | 549,100 |
| 3/8 | 1,361 | 1,371 | 1,305 | 1,311 | -50 | -3.7 | 751,800 |
| 3/1 | 1,399 | 1,409 | 1,360 | 1,361 | -38 | -2.7 | 641,500 |
| 2/22 | 1,354 | 1,399 | 1,347 | 1,399 | +42 | +3.1 | 479,900 |
| 2/16 | 1,450 | 1,462 | 1,338 | 1,357 | -90 | -6.2 | 754,300 |
| 2/9 | 1,462 | 1,470 | 1,424 | 1,447 | -15 | -1.0 | 294,400 |
| 2/2 | 1,450 | 1,477 | 1,450 | 1,462 | +20 | +1.4 | 334,200 |
| 1/26 | 1,447 | 1,460 | 1,431 | 1,442 | -8 | -0.6 | 283,800 |
| 1/19 | 1,440 | 1,464 | 1,428 | 1,450 | +6 | +0.4 | 442,900 |
| 1/12 | 1,410 | 1,445 | 1,408 | 1,444 | +30 | +2.1 | 539,900 |
| 1/5 | 1,407 | 1,418 | 1,396 | 1,414 | +6 | +0.4 | 248,500 |
| 12/29 | 1,415 | 1,428 | 1,386 | 1,408 | -3 | -0.2 | 1,962,900 |
| 12/22 | 1,401 | 1,428 | 1,398 | 1,411 | +3 | +0.2 | 670,100 |
| 12/15 | 1,436 | 1,444 | 1,396 | 1,408 | -30 | -2.1 | 602,100 |
| 12/8 | 1,440 | 1,471 | 1,429 | 1,438 | -11 | -0.8 | 635,700 |
| 12/1 | 1,448 | 1,457 | 1,432 | 1,449 | -1 | -0.1 | 463,700 |
| 11/24 | 1,461 | 1,469 | 1,429 | 1,450 | -12 | -0.8 | 257,600 |
| 11/17 | 1,415 | 1,475 | 1,409 | 1,462 | +43 | +3.0 | 536,600 |
| 11/10 | 1,418 | 1,427 | 1,398 | 1,419 | +9 | +0.6 | 370,400 |
| 11/2 | 1,380 | 1,416 | 1,360 | 1,410 | +25 | +1.8 | 294,000 |
| 10/27 | 1,380 | 1,397 | 1,373 | 1,385 | +8 | +0.6 | 332,000 |
| 10/20 | 1,368 | 1,382 | 1,342 | 1,377 | +14 | +1.0 | 359,400 |
| 10/13 | 1,387 | 1,391 | 1,360 | 1,363 | -20 | -1.5 | 366,700 |
▶︎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