KabuInsight

富士ピー・エス

1848
スタンダード/建設業/FUJI P.S CORPORATION
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
2026-03-13585.0590.0582.0585.0-6.0-1.02%17,800
2026-03-12597.0598.0587.0591.0-9.0-1.50%20,300
2026-03-11592.0607.0591.0600.0+10.0+1.69%14,400
2026-03-10594.0605.0587.0590.0+14.0+2.43%17,200
2026-03-09596.0596.0568.0576.0-24.0-4.00%55,100
2026-03-06601.0609.0599.0600.0-9.0-1.48%29,900
2026-03-05609.0625.0609.0609.0+20.0+3.40%27,900
2026-03-04605.0614.0588.0589.0-36.0-5.76%66,200
2026-03-03645.0645.0625.0625.0-15.0-2.34%28,800
2026-03-02649.0649.0636.0640.0-10.0-1.54%15,600
2026-02-27654.0654.0647.0650.0+1.0+0.15%18,400
2026-02-26648.0664.0646.0649.0+5.0+0.78%34,600
2026-02-25637.0648.0631.0644.0+16.0+2.55%28,000
2026-02-24630.0635.0625.0628.0-10.0-1.57%34,300
2026-02-20647.0647.0638.0638.0-9.0-1.39%31,600
2026-02-19654.0654.0642.0647.0-8.0-1.22%39,800
2026-02-18667.0667.0644.0655.0-17.0-2.53%88,200
2026-02-17652.0672.0641.0672.00.00.00%187,500
2026-02-16672.0672.0672.0672.0-150.0-18.25%17,000
2026-02-13770.0854.0760.0822.0+64.0+8.44%111,400
2026-02-12730.0777.0726.0758.0+41.0+5.72%46,600
2026-02-10690.0728.0690.0717.0+28.0+4.06%27,900
2026-02-09699.0699.0683.0689.0+7.0+1.03%24,800
2026-02-06655.0682.0648.0682.0+33.0+5.08%31,300
2026-02-05645.0656.0634.0649.0+4.0+0.62%24,100
2026-02-04650.0658.0644.0645.0+1.0+0.16%8,700
2026-02-03627.0648.0627.0644.0+19.0+3.04%11,700
2026-02-02620.0630.0620.0625.0+4.0+0.64%8,700
2026-01-30620.0625.0616.0621.0+5.0+0.81%7,500
2026-01-29627.0627.0613.0616.0-10.0-1.60%7,700
2026-01-28635.0642.0622.0626.0-9.0-1.42%9,500
2026-01-27621.0636.0621.0635.0+14.0+2.25%10,700
2026-01-26630.0630.0621.0621.0-15.0-2.36%15,500
2026-01-23654.0654.0634.0636.0-8.0-1.24%16,400
2026-01-22666.0666.0636.0644.0-16.0-2.42%28,700
2026-01-21643.0660.0631.0660.0-13.0-1.93%48,700
2026-01-20660.0683.0651.0673.0+23.0+3.54%43,000
2026-01-19633.0650.0633.0650.0+22.0+3.50%30,600
2026-01-16617.0629.0617.0628.0+11.0+1.78%15,500
2026-01-15600.0632.0600.0617.0+17.0+2.83%25,300
2026-01-14590.0602.0587.0600.0+11.0+1.87%22,000
2026-01-13591.0595.0583.0589.0-2.0-0.34%18,500
2026-01-09585.0591.0581.0591.0+6.0+1.03%12,300
2026-01-08593.0593.0576.0585.0-8.0-1.35%32,000
2026-01-07580.0596.0571.0593.0+13.0+2.24%36,800
2026-01-06560.0580.0558.0580.0+18.0+3.20%31,400
2026-01-05564.0567.0559.0562.0+2.0+0.36%15,900
2025-12-30563.0563.0556.0560.0+2.0+0.36%6,900
2025-12-29554.0559.0552.0558.0+5.0+0.90%7,100
2025-12-26559.0560.0545.0553.0-6.0-1.07%20,300
2025-12-25556.0559.0555.0559.0+3.0+0.54%8,600
2025-12-24560.0562.0555.0556.0-3.0-0.54%11,500
2025-12-23559.0560.0554.0559.0+6.0+1.08%10,500
2025-12-22549.0553.0541.0553.0+10.0+1.84%11,400
2025-12-19535.0549.0535.0543.0+7.0+1.31%11,200
2025-12-18532.0537.0530.0536.0+2.0+0.37%3,400
2025-12-17543.0543.0533.0534.0-5.0-0.93%6,000
2025-12-16543.0545.0539.0539.0-2.0-0.37%5,600
2025-12-15540.0541.0535.0541.0+4.0+0.74%6,200
2025-12-12530.0537.0529.0537.0+6.0+1.13%7,400
2025-12-11537.0541.0528.0531.0-10.0-1.85%9,500
2025-12-10546.0546.0536.0541.0-5.0-0.92%7,700
2025-12-09545.0551.0540.0546.0+4.0+0.74%13,700
2025-12-08533.0546.0532.0542.0+11.0+2.07%8,400
2025-12-05546.0546.0531.0531.0-12.0-2.21%11,400
2025-12-04552.0552.0540.0543.0-3.0-0.55%15,100
2025-12-03553.0553.0545.0546.0-1.0-0.18%7,700
2025-12-02564.0564.0547.0547.0-13.0-2.32%15,000
2025-12-01554.0561.0554.0560.0+7.0+1.27%14,500
2025-11-28550.0554.0546.0553.0+9.0+1.65%14,200
2025-11-27550.0551.0541.0544.0-4.0-0.73%12,400
2025-11-26544.0549.0538.0548.0+19.0+3.59%22,000
2025-11-25540.0540.0523.0529.0-2.0-0.38%21,000
2025-11-21523.0534.0521.0531.0+10.0+1.92%10,000
2025-11-20520.0526.0519.0521.0-5.0-0.95%12,000
2025-11-19525.0531.0521.0526.0-3.0-0.57%9,500
2025-11-18545.0545.0528.0529.0-7.0-1.31%24,900
2025-11-17559.0559.0510.0536.0-15.0-2.72%44,900
2025-11-14533.0555.0532.0551.0+18.0+3.38%39,200
2025-11-13529.0533.0527.0533.0+6.0+1.14%15,500
2025-11-12519.0527.0518.0527.0+7.0+1.35%6,100
2025-11-11520.0522.0518.0520.00.00.00%3,900
2025-11-10516.0520.0511.0520.0+4.0+0.78%5,200
2025-11-07518.0522.0515.0516.0+2.0+0.39%9,100
2025-11-06512.0520.0509.0514.0+5.0+0.98%4,900
2025-11-05513.0513.0506.0509.0-4.0-0.78%6,600
2025-11-04517.0518.0512.0513.0-5.0-0.97%7,600
2025-10-31516.0519.0515.0518.0+2.0+0.39%3,200
2025-10-30508.0517.0508.0516.0+11.0+2.18%5,800
2025-10-29518.0518.0500.0505.0-14.0-2.70%9,800
2025-10-28529.0529.0519.0519.0-5.0-0.95%7,300
2025-10-27530.0531.0522.0524.0+4.0+0.77%9,200
2025-10-24532.0532.0520.0520.00.00.00%12,400
2025-10-23524.0524.0518.0520.0+1.0+0.19%4,400
2025-10-22520.0523.0516.0519.0-1.0-0.19%7,500
2025-10-21520.0523.0512.0520.0+2.0+0.39%7,700
2025-10-20514.0518.0510.0518.0+8.0+1.57%11,200
2025-10-17513.0513.0508.0510.0+2.0+0.39%6,000
2025-10-16508.0514.0504.0508.0+2.0+0.40%15,400
2025-10-15507.0509.0491.0506.0+7.0+1.40%12,100
2025-10-14495.0505.0492.0499.0-9.0-1.77%32,300
2025-10-10516.0516.0508.0508.0-10.0-1.93%14,600
2025-10-09530.0534.0516.0518.0-8.0-1.52%36,800
2025-10-08533.0533.0521.0526.0+1.0+0.19%12,200
2025-10-07535.0535.0522.0525.0-5.0-0.94%15,400
2025-10-06535.0535.0519.0530.0+11.0+2.12%21,400
2025-10-03517.0522.0504.0519.0+1.0+0.19%17,600
2025-10-02506.0539.0506.0518.0+14.0+2.78%45,100
2025-10-01523.0527.0504.0504.0-29.0-5.44%59,600
2025-09-30553.0556.0533.0533.0-23.0-4.14%33,100
2025-09-29561.0565.0555.0556.0-14.0-2.46%41,100
2025-09-26575.0577.0570.0570.0-7.0-1.21%116,100
2025-09-25583.0584.0577.0577.0-6.0-1.03%29,700
2025-09-24584.0587.0583.0583.0+1.0+0.17%19,100
2025-09-22582.0586.0578.0582.0+5.0+0.87%18,200
2025-09-19583.0585.0575.0577.0-8.0-1.37%16,300
2025-09-18585.0585.0577.0585.0+8.0+1.39%13,300
2025-09-17582.0583.0576.0577.0-5.0-0.86%12,100
2025-09-16595.0595.0580.0582.0-17.0-2.84%32,900
2025-09-12601.0606.0592.0599.0——30,400

直近120営業日分を表示