KabuInsight

フジオフードグループ本社

2752
プライム/小売業/FUJIO FOOD GROUP INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,076.01,083.01,076.01,077.0-6.0-0.55%85,100
2026-03-121,087.01,087.01,075.01,083.0-5.0-0.46%93,200
2026-03-111,084.01,088.01,082.01,088.0+5.0+0.46%88,000
2026-03-101,080.01,083.01,072.01,083.0+11.0+1.03%109,400
2026-03-091,064.01,079.01,060.01,072.0+3.0+0.28%165,000
2026-03-061,065.01,070.01,061.01,069.0+1.0+0.09%66,700
2026-03-051,071.01,081.01,068.01,068.0+3.0+0.28%109,500
2026-03-041,066.01,070.01,056.01,065.0-5.0-0.47%159,800
2026-03-031,075.01,076.01,065.01,070.0-9.0-0.83%123,200
2026-03-021,082.01,087.01,077.01,079.0-6.0-0.55%109,600
2026-02-271,079.01,085.01,077.01,085.0+10.0+0.93%116,600
2026-02-261,076.01,079.01,074.01,075.0-1.0-0.09%101,600
2026-02-251,067.01,077.01,064.01,076.0+10.0+0.94%137,300
2026-02-241,056.01,068.01,056.01,066.0+8.0+0.76%139,600
2026-02-201,060.01,061.01,051.01,058.0-3.0-0.28%144,700
2026-02-191,064.01,065.01,060.01,061.00.00.00%89,100
2026-02-181,060.01,064.01,060.01,061.0+4.0+0.38%84,400
2026-02-171,066.01,069.01,057.01,057.0-9.0-0.84%158,800
2026-02-161,074.01,078.01,065.01,066.0-5.0-0.47%163,900
2026-02-131,074.01,075.01,069.01,071.0-3.0-0.28%120,300
2026-02-121,070.01,077.01,068.01,074.0+5.0+0.47%158,000
2026-02-101,069.01,074.01,066.01,069.00.00.00%126,000
2026-02-091,075.01,078.01,068.01,069.0-2.0-0.19%119,900
2026-02-061,078.01,079.01,070.01,071.0-4.0-0.37%98,100
2026-02-051,084.01,087.01,075.01,075.0-6.0-0.56%137,700
2026-02-041,074.01,082.01,071.01,081.0+10.0+0.93%99,200
2026-02-031,071.01,077.01,068.01,071.00.00.00%130,800
2026-02-021,075.01,079.01,071.01,071.00.00.00%97,800
2026-01-301,065.01,071.01,061.01,071.0+8.0+0.75%107,000
2026-01-291,051.01,067.01,045.01,063.0+13.0+1.24%226,300
2026-01-281,061.01,061.01,050.01,050.0-12.0-1.13%233,700
2026-01-271,071.01,071.01,061.01,062.0-7.0-0.65%168,000
2026-01-261,075.01,077.01,066.01,069.0-10.0-0.93%151,800
2026-01-231,070.01,080.01,070.01,079.0+10.0+0.94%103,500
2026-01-221,068.01,072.01,063.01,069.0+1.0+0.09%223,500
2026-01-211,077.01,079.01,068.01,068.0-11.0-1.02%225,500
2026-01-201,078.01,082.01,071.01,079.0+2.0+0.19%250,200
2026-01-191,092.01,092.01,077.01,077.0-16.0-1.46%350,700
2026-01-161,100.01,101.01,091.01,093.0-6.0-0.55%120,400
2026-01-151,084.01,101.01,084.01,099.0+15.0+1.38%193,700
2026-01-141,092.01,092.01,083.01,084.0-6.0-0.55%265,500
2026-01-131,102.01,103.01,090.01,090.0-11.0-1.00%324,600
2026-01-091,101.01,103.01,100.01,101.0+1.0+0.09%203,200
2026-01-081,110.01,110.01,100.01,100.0-7.0-0.63%322,000
2026-01-071,113.01,117.01,107.01,107.0-3.0-0.27%202,700
2026-01-061,114.01,116.01,108.01,110.0-3.0-0.27%229,500
2026-01-051,131.01,131.01,113.01,113.0-22.0-1.94%238,700
2025-12-301,140.01,143.01,134.01,135.0-7.0-0.61%184,600
2025-12-291,122.01,143.01,122.01,142.0-37.0-3.14%690,200
2025-12-261,171.01,179.01,169.01,179.0+5.0+0.43%745,200
2025-12-251,177.01,177.01,174.01,174.0-4.0-0.34%257,500
2025-12-241,179.01,182.01,178.01,178.0+2.0+0.17%193,400
2025-12-231,177.01,179.01,176.01,176.00.00.00%141,300
2025-12-221,182.01,183.01,175.01,176.0-1.0-0.08%181,300
2025-12-191,179.01,183.01,177.01,177.0+1.0+0.09%242,600
2025-12-181,172.01,178.01,171.01,176.0+6.0+0.51%90,200
2025-12-171,175.01,175.01,170.01,170.00.00.00%69,700
2025-12-161,170.01,177.01,170.01,170.0+1.0+0.09%102,500
2025-12-151,171.01,173.01,168.01,169.0+6.0+0.52%106,000
2025-12-121,167.01,167.01,162.01,163.0+2.0+0.17%82,700
2025-12-111,170.01,172.01,161.01,161.0-6.0-0.51%87,200
2025-12-101,165.01,172.01,164.01,167.0+5.0+0.43%93,800
2025-12-091,164.01,166.01,161.01,162.0+2.0+0.17%67,200
2025-12-081,151.01,163.01,151.01,160.0+10.0+0.87%120,100
2025-12-051,155.01,157.01,150.01,150.0-4.0-0.35%99,500
2025-12-041,159.01,161.01,154.01,154.0-5.0-0.43%127,000
2025-12-031,170.01,173.01,159.01,159.0-10.0-0.86%115,900
2025-12-021,170.01,173.01,166.01,169.00.00.00%85,400
2025-12-011,178.01,180.01,165.01,169.0-7.0-0.60%140,400
2025-11-281,180.01,183.01,173.01,176.0-3.0-0.25%136,100
2025-11-271,175.01,180.01,171.01,179.0+4.0+0.34%117,700
2025-11-261,160.01,175.01,160.01,175.0+17.0+1.47%101,300
2025-11-251,175.01,177.01,158.01,158.0-12.0-1.03%142,100
2025-11-211,147.01,170.01,147.01,170.0+22.0+1.92%117,500
2025-11-201,163.01,164.01,148.01,148.0-14.0-1.20%144,900
2025-11-191,160.01,167.01,151.01,162.0+7.0+0.61%165,300
2025-11-181,154.01,161.01,145.01,155.00.00.00%141,100
2025-11-171,152.01,160.01,139.01,155.0+8.0+0.70%332,100
2025-11-141,148.01,151.01,144.01,147.0+3.0+0.26%169,000
2025-11-131,147.01,152.01,141.01,144.0-2.0-0.17%81,800
2025-11-121,146.01,149.01,140.01,146.0+2.0+0.17%97,900
2025-11-111,135.01,144.01,127.01,144.0+13.0+1.15%131,300
2025-11-101,130.01,134.01,119.01,131.0+11.0+0.98%143,000
2025-11-071,108.01,120.01,108.01,120.0+13.0+1.17%145,200
2025-11-061,105.01,112.01,102.01,107.0+2.0+0.18%91,100
2025-11-051,105.01,111.01,100.01,105.0+2.0+0.18%167,400
2025-11-041,112.01,114.01,102.01,103.0-9.0-0.81%163,500
2025-10-311,109.01,114.01,108.01,112.0+6.0+0.54%92,700
2025-10-301,113.01,116.01,104.01,106.0-8.0-0.72%226,200
2025-10-291,124.01,124.01,114.01,114.0-9.0-0.80%131,600
2025-10-281,122.01,124.01,117.01,123.0+2.0+0.18%68,000
2025-10-271,124.01,126.01,117.01,121.0+6.0+0.54%75,900
2025-10-241,123.01,126.01,114.01,115.0-7.0-0.62%100,500
2025-10-231,128.01,132.01,121.01,122.0-4.0-0.36%102,100
2025-10-221,117.01,126.01,116.01,126.0+14.0+1.26%117,800
2025-10-211,110.01,114.01,108.01,112.0+4.0+0.36%93,500
2025-10-201,118.01,123.01,107.01,108.0-8.0-0.72%201,900
2025-10-171,114.01,118.01,112.01,116.0+2.0+0.18%74,000
2025-10-161,118.01,123.01,110.01,114.0-5.0-0.45%156,200
2025-10-151,125.01,129.01,117.01,119.0-1.0-0.09%124,800
2025-10-141,119.01,123.01,113.01,120.0-5.0-0.44%181,400
2025-10-101,120.01,127.01,119.01,125.00.00.00%119,500
2025-10-091,133.01,135.01,120.01,125.0-10.0-0.88%171,400
2025-10-081,155.01,161.01,135.01,135.0-25.0-2.16%153,500
2025-10-071,150.01,160.01,149.01,160.0+5.0+0.43%108,300
2025-10-061,150.01,155.01,147.01,155.0+17.0+1.49%157,700
2025-10-031,134.01,143.01,127.01,138.0+3.0+0.26%149,500
2025-10-021,150.01,152.01,135.01,135.0-15.0-1.30%175,500
2025-10-011,150.01,156.01,140.01,150.00.00.00%226,900
2025-09-301,165.01,167.01,150.01,150.0-15.0-1.29%385,600
2025-09-291,187.01,189.01,165.01,165.0-28.0-2.35%390,500
2025-09-261,192.01,194.01,184.01,193.0+3.0+0.25%274,100
2025-09-251,180.01,191.01,177.01,190.0+2.0+0.17%289,200
2025-09-241,189.01,191.01,180.01,188.0-1.0-0.08%234,600
2025-09-221,190.01,192.01,184.01,189.0+3.0+0.25%182,600
2025-09-191,182.01,186.01,172.01,186.0+7.0+0.59%439,200
2025-09-181,180.01,182.01,170.01,179.0+4.0+0.34%134,000
2025-09-171,180.01,180.01,171.01,175.0-4.0-0.34%83,200
2025-09-161,180.01,183.01,173.01,179.0-1.0-0.08%135,700
2025-09-121,172.01,180.01,172.01,180.0——155,300

直近120営業日分を表示