日東富士製粉
2003スタンダード/食料品/NITTO FUJI FLOUR MILLING CO.,LTD.
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 | 7,060.0 | 7,140.0 | 7,060.0 | 7,140.0 | +30.0 | +0.42% | 4,600 |
| 2026-03-12 | 7,140.0 | 7,150.0 | 7,070.0 | 7,110.0 | 0.0 | 0.00% | 5,300 |
| 2026-03-11 | 7,170.0 | 7,190.0 | 7,110.0 | 7,110.0 | -40.0 | -0.56% | 3,200 |
| 2026-03-10 | 7,150.0 | 7,200.0 | 7,120.0 | 7,150.0 | +50.0 | +0.70% | 3,400 |
| 2026-03-09 | 7,100.0 | 7,230.0 | 7,050.0 | 7,100.0 | -20.0 | -0.28% | 8,500 |
| 2026-03-06 | 7,130.0 | 7,140.0 | 7,080.0 | 7,120.0 | -50.0 | -0.70% | 4,200 |
| 2026-03-05 | 7,170.0 | 7,180.0 | 7,070.0 | 7,170.0 | +190.0 | +2.72% | 6,000 |
| 2026-03-04 | 7,070.0 | 7,100.0 | 6,980.0 | 6,980.0 | -90.0 | -1.27% | 11,100 |
| 2026-03-03 | 7,170.0 | 7,170.0 | 7,070.0 | 7,070.0 | -60.0 | -0.84% | 6,500 |
| 2026-03-02 | 7,140.0 | 7,180.0 | 7,030.0 | 7,130.0 | -10.0 | -0.14% | 4,700 |
| 2026-02-27 | 7,070.0 | 7,160.0 | 7,070.0 | 7,140.0 | +110.0 | +1.56% | 4,100 |
| 2026-02-26 | 7,140.0 | 7,180.0 | 6,920.0 | 7,030.0 | -160.0 | -2.23% | 17,600 |
| 2026-02-25 | 7,130.0 | 7,210.0 | 7,130.0 | 7,190.0 | +10.0 | +0.14% | 6,800 |
| 2026-02-24 | 7,180.0 | 7,200.0 | 7,130.0 | 7,180.0 | +20.0 | +0.28% | 3,000 |
| 2026-02-20 | 7,180.0 | 7,180.0 | 7,110.0 | 7,160.0 | -80.0 | -1.10% | 3,400 |
| 2026-02-19 | 7,140.0 | 7,240.0 | 7,130.0 | 7,240.0 | +100.0 | +1.40% | 6,700 |
| 2026-02-18 | 7,120.0 | 7,160.0 | 7,100.0 | 7,140.0 | +70.0 | +0.99% | 3,400 |
| 2026-02-17 | 7,100.0 | 7,150.0 | 7,070.0 | 7,070.0 | -50.0 | -0.70% | 5,700 |
| 2026-02-16 | 7,150.0 | 7,150.0 | 7,110.0 | 7,120.0 | -60.0 | -0.84% | 3,900 |
| 2026-02-13 | 7,220.0 | 7,220.0 | 7,140.0 | 7,180.0 | -20.0 | -0.28% | 4,900 |
| 2026-02-12 | 7,240.0 | 7,240.0 | 7,200.0 | 7,200.0 | -10.0 | -0.14% | 5,300 |
| 2026-02-10 | 7,210.0 | 7,250.0 | 7,170.0 | 7,210.0 | 0.0 | 0.00% | 5,200 |
| 2026-02-09 | 7,240.0 | 7,240.0 | 7,160.0 | 7,210.0 | +50.0 | +0.70% | 5,900 |
| 2026-02-06 | 7,110.0 | 7,160.0 | 7,080.0 | 7,160.0 | +40.0 | +0.56% | 2,900 |
| 2026-02-05 | 7,070.0 | 7,150.0 | 7,040.0 | 7,120.0 | +80.0 | +1.14% | 5,400 |
| 2026-02-04 | 7,020.0 | 7,070.0 | 7,000.0 | 7,040.0 | +30.0 | +0.43% | 3,800 |
| 2026-02-03 | 7,290.0 | 7,290.0 | 7,010.0 | 7,010.0 | -40.0 | -0.57% | 18,100 |
| 2026-02-02 | 7,060.0 | 7,100.0 | 7,010.0 | 7,050.0 | +70.0 | +1.00% | 7,200 |
| 2026-01-30 | 6,980.0 | 7,040.0 | 6,940.0 | 6,980.0 | +20.0 | +0.29% | 7,100 |
| 2026-01-29 | 7,020.0 | 7,020.0 | 6,930.0 | 6,960.0 | -30.0 | -0.43% | 9,100 |
| 2026-01-28 | 7,100.0 | 7,120.0 | 6,960.0 | 6,990.0 | -70.0 | -0.99% | 9,300 |
| 2026-01-27 | 7,100.0 | 7,150.0 | 7,060.0 | 7,060.0 | -80.0 | -1.12% | 5,600 |
| 2026-01-26 | 7,120.0 | 7,150.0 | 7,060.0 | 7,140.0 | +70.0 | +0.99% | 5,600 |
| 2026-01-23 | 7,100.0 | 7,140.0 | 7,070.0 | 7,070.0 | -30.0 | -0.42% | 5,400 |
| 2026-01-22 | 7,110.0 | 7,130.0 | 7,090.0 | 7,100.0 | +20.0 | +0.28% | 3,000 |
| 2026-01-21 | 7,150.0 | 7,160.0 | 7,080.0 | 7,080.0 | -100.0 | -1.39% | 5,900 |
| 2026-01-20 | 7,240.0 | 7,240.0 | 7,180.0 | 7,180.0 | -100.0 | -1.37% | 4,500 |
| 2026-01-19 | 7,250.0 | 7,280.0 | 7,220.0 | 7,280.0 | +20.0 | +0.28% | 2,100 |
| 2026-01-16 | 7,220.0 | 7,270.0 | 7,140.0 | 7,260.0 | +30.0 | +0.41% | 6,900 |
| 2026-01-15 | 7,220.0 | 7,280.0 | 7,130.0 | 7,230.0 | +30.0 | +0.42% | 7,400 |
| 2026-01-14 | 7,200.0 | 7,220.0 | 7,110.0 | 7,200.0 | +10.0 | +0.14% | 4,900 |
| 2026-01-13 | 7,250.0 | 7,260.0 | 7,190.0 | 7,190.0 | 0.0 | 0.00% | 4,900 |
| 2026-01-09 | 7,200.0 | 7,210.0 | 7,150.0 | 7,190.0 | -20.0 | -0.28% | 3,400 |
| 2026-01-08 | 7,140.0 | 7,250.0 | 7,110.0 | 7,210.0 | +100.0 | +1.41% | 6,100 |
| 2026-01-07 | 7,140.0 | 7,150.0 | 7,090.0 | 7,110.0 | -30.0 | -0.42% | 4,900 |
| 2026-01-06 | 7,080.0 | 7,150.0 | 7,060.0 | 7,140.0 | +40.0 | +0.56% | 7,100 |
| 2026-01-05 | 7,020.0 | 7,110.0 | 7,010.0 | 7,100.0 | +30.0 | +0.42% | 9,800 |
| 2025-12-30 | 7,150.0 | 7,150.0 | 7,070.0 | 7,070.0 | -80.0 | -1.12% | 2,200 |
| 2025-12-29 | 7,140.0 | 7,150.0 | 7,080.0 | 7,150.0 | -10.0 | -0.14% | 4,300 |
| 2025-12-26 | 7,040.0 | 7,160.0 | 7,000.0 | 7,160.0 | +120.0 | +1.70% | 4,700 |
| 2025-12-25 | 7,040.0 | 7,040.0 | 6,990.0 | 7,040.0 | +40.0 | +0.57% | 3,300 |
| 2025-12-24 | 7,040.0 | 7,040.0 | 7,000.0 | 7,000.0 | -40.0 | -0.57% | 1,900 |
| 2025-12-23 | 7,010.0 | 7,100.0 | 7,000.0 | 7,040.0 | -30.0 | -0.42% | 3,400 |
| 2025-12-22 | 7,120.0 | 7,170.0 | 6,860.0 | 7,070.0 | -30.0 | -0.42% | 8,600 |
| 2025-12-19 | 7,120.0 | 7,150.0 | 7,040.0 | 7,100.0 | -20.0 | -0.28% | 9,800 |
| 2025-12-18 | 6,980.0 | 7,130.0 | 6,960.0 | 7,120.0 | +150.0 | +2.15% | 13,400 |
| 2025-12-17 | 6,980.0 | 6,990.0 | 6,960.0 | 6,970.0 | +40.0 | +0.58% | 2,000 |
| 2025-12-16 | 6,960.0 | 6,990.0 | 6,920.0 | 6,930.0 | -30.0 | -0.43% | 4,800 |
| 2025-12-15 | 6,930.0 | 6,960.0 | 6,930.0 | 6,960.0 | +40.0 | +0.58% | 2,000 |
| 2025-12-12 | 6,960.0 | 6,960.0 | 6,910.0 | 6,920.0 | +40.0 | +0.58% | 3,400 |
| 2025-12-11 | 6,960.0 | 6,960.0 | 6,860.0 | 6,880.0 | -40.0 | -0.58% | 7,100 |
| 2025-12-10 | 6,930.0 | 6,960.0 | 6,920.0 | 6,920.0 | +10.0 | +0.14% | 2,500 |
| 2025-12-09 | 6,910.0 | 6,930.0 | 6,900.0 | 6,910.0 | +10.0 | +0.14% | 2,500 |
| 2025-12-08 | 6,800.0 | 6,920.0 | 6,800.0 | 6,900.0 | 0.0 | 0.00% | 9,600 |
| 2025-12-05 | 6,930.0 | 6,930.0 | 6,880.0 | 6,900.0 | 0.0 | 0.00% | 2,200 |
| 2025-12-04 | 6,870.0 | 6,920.0 | 6,870.0 | 6,900.0 | +30.0 | +0.44% | 3,200 |
| 2025-12-03 | 6,940.0 | 6,950.0 | 6,870.0 | 6,870.0 | -60.0 | -0.87% | 7,700 |
| 2025-12-02 | 6,940.0 | 7,020.0 | 6,930.0 | 6,930.0 | +10.0 | +0.14% | 4,700 |
| 2025-12-01 | 7,020.0 | 7,020.0 | 6,890.0 | 6,920.0 | -70.0 | -1.00% | 6,200 |
| 2025-11-28 | 7,020.0 | 7,020.0 | 6,970.0 | 6,990.0 | +10.0 | +0.14% | 3,700 |
| 2025-11-27 | 7,050.0 | 7,050.0 | 6,980.0 | 6,980.0 | -70.0 | -0.99% | 3,800 |
| 2025-11-26 | 6,980.0 | 7,070.0 | 6,980.0 | 7,050.0 | +70.0 | +1.00% | 5,600 |
| 2025-11-25 | 6,960.0 | 7,020.0 | 6,930.0 | 6,980.0 | -10.0 | -0.14% | 3,000 |
| 2025-11-21 | 6,810.0 | 7,030.0 | 6,810.0 | 6,990.0 | +140.0 | +2.04% | 7,100 |
| 2025-11-20 | 6,840.0 | 6,880.0 | 6,820.0 | 6,850.0 | +20.0 | +0.29% | 3,800 |
| 2025-11-19 | 6,860.0 | 6,910.0 | 6,820.0 | 6,830.0 | -40.0 | -0.58% | 3,400 |
| 2025-11-18 | 6,940.0 | 6,970.0 | 6,860.0 | 6,870.0 | -60.0 | -0.87% | 5,900 |
| 2025-11-17 | 6,850.0 | 6,950.0 | 6,850.0 | 6,930.0 | +110.0 | +1.61% | 3,700 |
| 2025-11-14 | 6,810.0 | 6,880.0 | 6,810.0 | 6,820.0 | +10.0 | +0.15% | 4,400 |
| 2025-11-13 | 6,880.0 | 6,890.0 | 6,810.0 | 6,810.0 | -40.0 | -0.58% | 2,900 |
| 2025-11-12 | 6,800.0 | 6,910.0 | 6,800.0 | 6,850.0 | +50.0 | +0.74% | 3,300 |
| 2025-11-11 | 6,880.0 | 6,880.0 | 6,760.0 | 6,800.0 | -20.0 | -0.29% | 5,900 |
| 2025-11-10 | 6,880.0 | 6,880.0 | 6,810.0 | 6,820.0 | +20.0 | +0.29% | 6,500 |
| 2025-11-07 | 6,740.0 | 6,840.0 | 6,740.0 | 6,800.0 | +80.0 | +1.19% | 4,400 |
| 2025-11-06 | 6,740.0 | 6,810.0 | 6,700.0 | 6,720.0 | -20.0 | -0.30% | 4,900 |
| 2025-11-05 | 6,740.0 | 6,790.0 | 6,620.0 | 6,740.0 | +80.0 | +1.20% | 12,600 |
| 2025-11-04 | 6,690.0 | 6,750.0 | 6,600.0 | 6,660.0 | -290.0 | -4.17% | 24,700 |
| 2025-10-31 | 6,880.0 | 6,990.0 | 6,830.0 | 6,950.0 | +130.0 | +1.91% | 9,800 |
| 2025-10-30 | 6,930.0 | 6,930.0 | 6,820.0 | 6,820.0 | -60.0 | -0.87% | 13,300 |
| 2025-10-29 | 6,970.0 | 6,970.0 | 6,880.0 | 6,880.0 | -110.0 | -1.57% | 8,700 |
| 2025-10-28 | 7,110.0 | 7,110.0 | 6,960.0 | 6,990.0 | -160.0 | -2.24% | 17,800 |
| 2025-10-27 | 7,110.0 | 7,150.0 | 7,100.0 | 7,150.0 | +50.0 | +0.70% | 3,200 |
| 2025-10-24 | 7,130.0 | 7,130.0 | 7,090.0 | 7,100.0 | -20.0 | -0.28% | 2,900 |
| 2025-10-23 | 7,130.0 | 7,130.0 | 7,060.0 | 7,120.0 | -10.0 | -0.14% | 3,300 |
| 2025-10-22 | 7,090.0 | 7,130.0 | 7,050.0 | 7,130.0 | +70.0 | +0.99% | 3,600 |
| 2025-10-21 | 7,100.0 | 7,100.0 | 7,040.0 | 7,060.0 | -30.0 | -0.42% | 2,100 |
| 2025-10-20 | 7,070.0 | 7,100.0 | 7,040.0 | 7,090.0 | +70.0 | +1.00% | 2,900 |
| 2025-10-17 | 7,040.0 | 7,040.0 | 6,990.0 | 7,020.0 | -20.0 | -0.28% | 3,200 |
| 2025-10-16 | 7,030.0 | 7,060.0 | 7,010.0 | 7,040.0 | +10.0 | +0.14% | 2,100 |
| 2025-10-15 | 7,050.0 | 7,070.0 | 6,980.0 | 7,030.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-14 | 7,010.0 | 7,050.0 | 6,920.0 | 7,030.0 | +30.0 | +0.43% | 10,300 |
| 2025-10-10 | 7,060.0 | 7,060.0 | 6,990.0 | 7,000.0 | -70.0 | -0.99% | 4,700 |
| 2025-10-09 | 7,100.0 | 7,100.0 | 7,040.0 | 7,070.0 | +40.0 | +0.57% | 2,700 |
| 2025-10-08 | 7,090.0 | 7,140.0 | 7,030.0 | 7,030.0 | -20.0 | -0.28% | 5,100 |
| 2025-10-07 | 6,970.0 | 7,050.0 | 6,970.0 | 7,050.0 | +80.0 | +1.15% | 5,000 |
| 2025-10-06 | 7,070.0 | 7,070.0 | 6,970.0 | 6,970.0 | 0.0 | 0.00% | 5,900 |
| 2025-10-03 | 6,900.0 | 6,970.0 | 6,900.0 | 6,970.0 | +110.0 | +1.60% | 3,600 |
| 2025-10-02 | 6,960.0 | 6,960.0 | 6,850.0 | 6,860.0 | -40.0 | -0.58% | 6,300 |
| 2025-10-01 | 7,050.0 | 7,050.0 | 6,870.0 | 6,900.0 | -110.0 | -1.57% | 13,200 |
| 2025-09-30 | 7,120.0 | 7,120.0 | 7,010.0 | 7,010.0 | -60.0 | -0.85% | 5,000 |
| 2025-09-29 | 7,130.0 | 7,130.0 | 7,040.0 | 7,070.0 | -120.0 | -1.67% | 7,600 |
| 2025-09-26 | 7,170.0 | 7,200.0 | 7,160.0 | 7,190.0 | +20.0 | +0.28% | 6,000 |
| 2025-09-25 | 7,100.0 | 7,170.0 | 7,100.0 | 7,170.0 | +70.0 | +0.99% | 4,000 |
| 2025-09-24 | 7,110.0 | 7,150.0 | 7,100.0 | 7,100.0 | -10.0 | -0.14% | 2,800 |
| 2025-09-22 | 7,150.0 | 7,150.0 | 7,110.0 | 7,110.0 | 0.0 | 0.00% | 2,900 |
| 2025-09-19 | 7,130.0 | 7,170.0 | 7,090.0 | 7,110.0 | -20.0 | -0.28% | 5,000 |
| 2025-09-18 | 7,120.0 | 7,140.0 | 7,100.0 | 7,130.0 | +10.0 | +0.14% | 3,600 |
| 2025-09-17 | 7,160.0 | 7,160.0 | 7,100.0 | 7,120.0 | -40.0 | -0.56% | 4,500 |
| 2025-09-16 | 7,160.0 | 7,180.0 | 7,120.0 | 7,160.0 | 0.0 | 0.00% | 6,200 |
| 2025-09-12 | 7,120.0 | 7,170.0 | 7,100.0 | 7,160.0 | — | — | 5,600 |
直近120営業日分を表示