福田組
1899プライム/建設業/FUKUDA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,500.0 | 7,650.0 | 7,500.0 | 7,590.0 | 0.0 | 0.00% | 25,100 |
| 2026-03-12 | 7,680.0 | 7,680.0 | 7,580.0 | 7,590.0 | -80.0 | -1.04% | 30,700 |
| 2026-03-11 | 7,810.0 | 7,840.0 | 7,660.0 | 7,670.0 | +10.0 | +0.13% | 27,800 |
| 2026-03-10 | 7,530.0 | 7,710.0 | 7,480.0 | 7,660.0 | +320.0 | +4.36% | 30,400 |
| 2026-03-09 | 7,200.0 | 7,370.0 | 7,150.0 | 7,340.0 | -230.0 | -3.04% | 51,300 |
| 2026-03-06 | 7,480.0 | 7,620.0 | 7,440.0 | 7,570.0 | -60.0 | -0.79% | 25,400 |
| 2026-03-05 | 7,630.0 | 7,750.0 | 7,550.0 | 7,630.0 | +150.0 | +2.01% | 35,400 |
| 2026-03-04 | 7,610.0 | 7,670.0 | 7,260.0 | 7,480.0 | -380.0 | -4.83% | 80,100 |
| 2026-03-03 | 8,000.0 | 8,100.0 | 7,830.0 | 7,860.0 | +10.0 | +0.13% | 88,300 |
| 2026-03-02 | 7,700.0 | 7,950.0 | 7,680.0 | 7,850.0 | 0.0 | 0.00% | 83,100 |
| 2026-02-27 | 7,670.0 | 7,870.0 | 7,670.0 | 7,850.0 | +150.0 | +1.95% | 31,700 |
| 2026-02-26 | 7,650.0 | 7,870.0 | 7,590.0 | 7,700.0 | +60.0 | +0.79% | 62,100 |
| 2026-02-25 | 7,550.0 | 7,670.0 | 7,510.0 | 7,640.0 | +90.0 | +1.19% | 37,000 |
| 2026-02-24 | 7,440.0 | 7,630.0 | 7,440.0 | 7,550.0 | +190.0 | +2.58% | 40,100 |
| 2026-02-20 | 7,210.0 | 7,420.0 | 7,210.0 | 7,360.0 | +30.0 | +0.41% | 47,000 |
| 2026-02-19 | 7,200.0 | 7,350.0 | 7,160.0 | 7,330.0 | +130.0 | +1.81% | 27,100 |
| 2026-02-18 | 7,260.0 | 7,320.0 | 7,160.0 | 7,200.0 | +10.0 | +0.14% | 33,400 |
| 2026-02-17 | 7,210.0 | 7,270.0 | 7,110.0 | 7,190.0 | +10.0 | +0.14% | 62,600 |
| 2026-02-16 | 7,570.0 | 7,600.0 | 7,010.0 | 7,180.0 | -240.0 | -3.23% | 89,700 |
| 2026-02-13 | 8,650.0 | 8,730.0 | 7,240.0 | 7,420.0 | -1310.0 | -15.01% | 89,800 |
| 2026-02-12 | 8,640.0 | 8,890.0 | 8,640.0 | 8,730.0 | +190.0 | +2.22% | 50,100 |
| 2026-02-10 | 8,400.0 | 8,540.0 | 8,340.0 | 8,540.0 | +130.0 | +1.55% | 25,200 |
| 2026-02-09 | 8,480.0 | 8,500.0 | 8,360.0 | 8,410.0 | +60.0 | +0.72% | 30,600 |
| 2026-02-06 | 8,180.0 | 8,370.0 | 8,120.0 | 8,350.0 | +130.0 | +1.58% | 23,800 |
| 2026-02-05 | 8,170.0 | 8,290.0 | 8,120.0 | 8,220.0 | +50.0 | +0.61% | 30,600 |
| 2026-02-04 | 7,950.0 | 8,200.0 | 7,930.0 | 8,170.0 | +110.0 | +1.36% | 27,100 |
| 2026-02-03 | 7,970.0 | 8,100.0 | 7,950.0 | 8,060.0 | +240.0 | +3.07% | 28,500 |
| 2026-02-02 | 7,820.0 | 7,950.0 | 7,770.0 | 7,820.0 | +20.0 | +0.26% | 25,000 |
| 2026-01-30 | 7,990.0 | 7,990.0 | 7,730.0 | 7,800.0 | -110.0 | -1.39% | 29,400 |
| 2026-01-29 | 7,970.0 | 8,010.0 | 7,730.0 | 7,910.0 | -50.0 | -0.63% | 49,300 |
| 2026-01-28 | 8,000.0 | 8,190.0 | 7,950.0 | 7,960.0 | -50.0 | -0.62% | 41,800 |
| 2026-01-27 | 7,930.0 | 8,010.0 | 7,770.0 | 8,010.0 | +30.0 | +0.38% | 36,300 |
| 2026-01-26 | 8,170.0 | 8,170.0 | 7,970.0 | 7,980.0 | -270.0 | -3.27% | 27,100 |
| 2026-01-23 | 8,160.0 | 8,330.0 | 8,080.0 | 8,250.0 | +150.0 | +1.85% | 31,800 |
| 2026-01-22 | 8,020.0 | 8,170.0 | 7,980.0 | 8,100.0 | +100.0 | +1.25% | 28,100 |
| 2026-01-21 | 7,950.0 | 8,060.0 | 7,890.0 | 8,000.0 | -60.0 | -0.74% | 25,900 |
| 2026-01-20 | 8,100.0 | 8,110.0 | 8,020.0 | 8,060.0 | -140.0 | -1.71% | 20,500 |
| 2026-01-19 | 8,300.0 | 8,320.0 | 8,030.0 | 8,200.0 | -30.0 | -0.36% | 22,300 |
| 2026-01-16 | 8,120.0 | 8,280.0 | 8,100.0 | 8,230.0 | +70.0 | +0.86% | 19,900 |
| 2026-01-15 | 8,160.0 | 8,240.0 | 8,160.0 | 8,160.0 | -20.0 | -0.24% | 22,600 |
| 2026-01-14 | 8,120.0 | 8,220.0 | 8,090.0 | 8,180.0 | +30.0 | +0.37% | 21,800 |
| 2026-01-13 | 8,120.0 | 8,240.0 | 8,060.0 | 8,150.0 | +180.0 | +2.26% | 43,000 |
| 2026-01-09 | 7,970.0 | 7,970.0 | 7,850.0 | 7,970.0 | +120.0 | +1.53% | 44,200 |
| 2026-01-08 | 7,800.0 | 7,970.0 | 7,750.0 | 7,850.0 | +50.0 | +0.64% | 56,700 |
| 2026-01-07 | 7,700.0 | 7,820.0 | 7,680.0 | 7,800.0 | +120.0 | +1.56% | 41,800 |
| 2026-01-06 | 7,630.0 | 7,730.0 | 7,560.0 | 7,680.0 | +80.0 | +1.05% | 44,400 |
| 2026-01-05 | 7,600.0 | 7,640.0 | 7,520.0 | 7,600.0 | +80.0 | +1.06% | 33,100 |
| 2025-12-30 | 7,690.0 | 7,700.0 | 7,520.0 | 7,520.0 | -100.0 | -1.31% | 39,600 |
| 2025-12-29 | 7,510.0 | 7,740.0 | 7,500.0 | 7,620.0 | -290.0 | -3.67% | 130,000 |
| 2025-12-26 | 8,010.0 | 8,010.0 | 7,870.0 | 7,910.0 | -130.0 | -1.62% | 251,900 |
| 2025-12-25 | 7,750.0 | 8,060.0 | 7,750.0 | 8,040.0 | +300.0 | +3.88% | 132,200 |
| 2025-12-24 | 7,810.0 | 7,890.0 | 7,740.0 | 7,740.0 | -60.0 | -0.77% | 42,000 |
| 2025-12-23 | 7,670.0 | 7,820.0 | 7,630.0 | 7,800.0 | +100.0 | +1.30% | 53,100 |
| 2025-12-22 | 7,750.0 | 7,820.0 | 7,700.0 | 7,700.0 | -50.0 | -0.65% | 77,100 |
| 2025-12-19 | 7,680.0 | 7,800.0 | 7,560.0 | 7,750.0 | +110.0 | +1.44% | 43,600 |
| 2025-12-18 | 7,500.0 | 7,680.0 | 7,460.0 | 7,640.0 | +100.0 | +1.33% | 44,000 |
| 2025-12-17 | 7,600.0 | 7,630.0 | 7,510.0 | 7,540.0 | -80.0 | -1.05% | 30,300 |
| 2025-12-16 | 7,840.0 | 7,890.0 | 7,620.0 | 7,620.0 | -220.0 | -2.81% | 76,000 |
| 2025-12-15 | 7,760.0 | 7,890.0 | 7,750.0 | 7,840.0 | +30.0 | +0.38% | 78,500 |
| 2025-12-12 | 7,850.0 | 7,850.0 | 7,780.0 | 7,810.0 | +90.0 | +1.17% | 26,500 |
| 2025-12-11 | 7,860.0 | 7,860.0 | 7,720.0 | 7,720.0 | -110.0 | -1.40% | 36,900 |
| 2025-12-10 | 7,840.0 | 7,900.0 | 7,800.0 | 7,830.0 | +30.0 | +0.38% | 18,100 |
| 2025-12-09 | 7,950.0 | 7,950.0 | 7,730.0 | 7,800.0 | -50.0 | -0.64% | 20,500 |
| 2025-12-08 | 7,750.0 | 7,890.0 | 7,730.0 | 7,850.0 | +110.0 | +1.42% | 19,300 |
| 2025-12-05 | 7,840.0 | 7,930.0 | 7,730.0 | 7,740.0 | -70.0 | -0.90% | 18,000 |
| 2025-12-04 | 7,720.0 | 7,890.0 | 7,670.0 | 7,810.0 | +150.0 | +1.96% | 28,500 |
| 2025-12-03 | 7,660.0 | 7,800.0 | 7,620.0 | 7,660.0 | 0.0 | 0.00% | 21,200 |
| 2025-12-02 | 7,690.0 | 7,770.0 | 7,660.0 | 7,660.0 | -30.0 | -0.39% | 14,900 |
| 2025-12-01 | 7,960.0 | 8,000.0 | 7,610.0 | 7,690.0 | -270.0 | -3.39% | 29,600 |
| 2025-11-28 | 7,920.0 | 8,050.0 | 7,900.0 | 7,960.0 | +40.0 | +0.51% | 16,600 |
| 2025-11-27 | 7,960.0 | 7,960.0 | 7,850.0 | 7,920.0 | -20.0 | -0.25% | 19,000 |
| 2025-11-26 | 7,530.0 | 8,820.0 | 7,530.0 | 7,940.0 | +410.0 | +5.44% | 110,800 |
| 2025-11-25 | 7,600.0 | 7,600.0 | 7,450.0 | 7,530.0 | -40.0 | -0.53% | 20,800 |
| 2025-11-21 | 7,360.0 | 7,570.0 | 7,360.0 | 7,570.0 | +120.0 | +1.61% | 15,300 |
| 2025-11-20 | 7,530.0 | 7,560.0 | 7,400.0 | 7,450.0 | +30.0 | +0.40% | 13,600 |
| 2025-11-19 | 7,190.0 | 7,480.0 | 7,170.0 | 7,420.0 | +230.0 | +3.20% | 22,400 |
| 2025-11-18 | 7,230.0 | 7,300.0 | 7,170.0 | 7,190.0 | -80.0 | -1.10% | 16,100 |
| 2025-11-17 | 7,310.0 | 7,340.0 | 7,260.0 | 7,270.0 | +10.0 | +0.14% | 7,800 |
| 2025-11-14 | 7,320.0 | 7,450.0 | 7,260.0 | 7,260.0 | -160.0 | -2.16% | 13,200 |
| 2025-11-13 | 7,440.0 | 7,520.0 | 7,400.0 | 7,420.0 | +90.0 | +1.23% | 15,500 |
| 2025-11-12 | 7,450.0 | 7,450.0 | 7,320.0 | 7,330.0 | -30.0 | -0.41% | 19,600 |
| 2025-11-11 | 7,300.0 | 7,440.0 | 7,110.0 | 7,360.0 | +30.0 | +0.41% | 39,600 |
| 2025-11-10 | 7,170.0 | 7,450.0 | 7,050.0 | 7,330.0 | +220.0 | +3.09% | 38,600 |
| 2025-11-07 | 7,000.0 | 7,110.0 | 6,980.0 | 7,110.0 | +80.0 | +1.14% | 14,600 |
| 2025-11-06 | 6,890.0 | 7,070.0 | 6,890.0 | 7,030.0 | +80.0 | +1.15% | 12,600 |
| 2025-11-05 | 7,010.0 | 7,010.0 | 6,750.0 | 6,950.0 | -40.0 | -0.57% | 24,000 |
| 2025-11-04 | 6,980.0 | 7,100.0 | 6,890.0 | 6,990.0 | +110.0 | +1.60% | 13,600 |
| 2025-10-31 | 6,920.0 | 6,920.0 | 6,790.0 | 6,880.0 | -40.0 | -0.58% | 15,500 |
| 2025-10-30 | 6,860.0 | 6,940.0 | 6,840.0 | 6,920.0 | +60.0 | +0.87% | 20,900 |
| 2025-10-29 | 6,950.0 | 6,970.0 | 6,820.0 | 6,860.0 | -130.0 | -1.86% | 18,400 |
| 2025-10-28 | 7,100.0 | 7,100.0 | 6,960.0 | 6,990.0 | -140.0 | -1.96% | 21,800 |
| 2025-10-27 | 7,010.0 | 7,180.0 | 7,010.0 | 7,130.0 | +120.0 | +1.71% | 18,800 |
| 2025-10-24 | 7,040.0 | 7,040.0 | 6,960.0 | 7,010.0 | -30.0 | -0.43% | 13,500 |
| 2025-10-23 | 6,910.0 | 7,040.0 | 6,880.0 | 7,040.0 | +150.0 | +2.18% | 17,500 |
| 2025-10-22 | 6,870.0 | 6,900.0 | 6,790.0 | 6,890.0 | +30.0 | +0.44% | 10,500 |
| 2025-10-21 | 7,040.0 | 7,040.0 | 6,820.0 | 6,860.0 | -160.0 | -2.28% | 17,400 |
| 2025-10-20 | 6,910.0 | 7,020.0 | 6,910.0 | 7,020.0 | +130.0 | +1.89% | 15,500 |
| 2025-10-17 | 6,950.0 | 7,000.0 | 6,850.0 | 6,890.0 | -90.0 | -1.29% | 13,400 |
| 2025-10-16 | 6,900.0 | 7,000.0 | 6,850.0 | 6,980.0 | +30.0 | +0.43% | 13,800 |
| 2025-10-15 | 6,790.0 | 6,950.0 | 6,730.0 | 6,950.0 | +220.0 | +3.27% | 17,000 |
| 2025-10-14 | 6,750.0 | 6,820.0 | 6,630.0 | 6,730.0 | -20.0 | -0.30% | 28,300 |
| 2025-10-10 | 6,820.0 | 6,830.0 | 6,720.0 | 6,750.0 | -130.0 | -1.89% | 21,900 |
| 2025-10-09 | 6,810.0 | 6,880.0 | 6,740.0 | 6,880.0 | +140.0 | +2.08% | 22,900 |
| 2025-10-08 | 6,770.0 | 6,870.0 | 6,700.0 | 6,740.0 | -30.0 | -0.44% | 12,800 |
| 2025-10-07 | 6,780.0 | 6,810.0 | 6,690.0 | 6,770.0 | -30.0 | -0.44% | 18,000 |
| 2025-10-06 | 6,810.0 | 6,870.0 | 6,730.0 | 6,800.0 | +130.0 | +1.95% | 25,200 |
| 2025-10-03 | 6,720.0 | 6,850.0 | 6,630.0 | 6,670.0 | -120.0 | -1.77% | 32,900 |
| 2025-10-02 | 6,850.0 | 6,960.0 | 6,780.0 | 6,790.0 | -90.0 | -1.31% | 30,600 |
| 2025-10-01 | 7,050.0 | 7,050.0 | 6,700.0 | 6,880.0 | -170.0 | -2.41% | 52,700 |
| 2025-09-30 | 6,840.0 | 7,080.0 | 6,810.0 | 7,050.0 | +200.0 | +2.92% | 38,000 |
| 2025-09-29 | 7,010.0 | 7,090.0 | 6,850.0 | 6,850.0 | -140.0 | -2.00% | 26,500 |
| 2025-09-26 | 6,970.0 | 7,020.0 | 6,940.0 | 6,990.0 | +20.0 | +0.29% | 32,000 |
| 2025-09-25 | 6,920.0 | 7,040.0 | 6,870.0 | 6,970.0 | +120.0 | +1.75% | 56,200 |
| 2025-09-24 | 6,760.0 | 6,850.0 | 6,690.0 | 6,850.0 | +90.0 | +1.33% | 38,600 |
| 2025-09-22 | 6,570.0 | 6,870.0 | 6,570.0 | 6,760.0 | +190.0 | +2.89% | 44,700 |
| 2025-09-19 | 6,640.0 | 6,690.0 | 6,550.0 | 6,570.0 | -40.0 | -0.61% | 26,200 |
| 2025-09-18 | 6,660.0 | 6,690.0 | 6,570.0 | 6,610.0 | -90.0 | -1.34% | 22,200 |
| 2025-09-17 | 6,760.0 | 6,770.0 | 6,590.0 | 6,700.0 | -20.0 | -0.30% | 30,300 |
| 2025-09-16 | 6,690.0 | 6,750.0 | 6,630.0 | 6,720.0 | +20.0 | +0.30% | 49,400 |
| 2025-09-12 | 6,510.0 | 6,700.0 | 6,470.0 | 6,700.0 | — | — | 60,000 |
直近120営業日分を表示