フジ日本
2114スタンダード/食料品/Fuji Nihon 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 | 652.0 | 657.0 | 652.0 | 653.0 | 0.0 | 0.00% | 10,200 |
| 2026-03-12 | 663.0 | 663.0 | 653.0 | 653.0 | -12.0 | -1.80% | 17,200 |
| 2026-03-11 | 663.0 | 665.0 | 660.0 | 665.0 | +6.0 | +0.91% | 9,500 |
| 2026-03-10 | 656.0 | 666.0 | 656.0 | 659.0 | +4.0 | +0.61% | 16,000 |
| 2026-03-09 | 659.0 | 660.0 | 652.0 | 655.0 | -9.0 | -1.36% | 19,800 |
| 2026-03-06 | 666.0 | 666.0 | 660.0 | 664.0 | -2.0 | -0.30% | 13,500 |
| 2026-03-05 | 664.0 | 670.0 | 660.0 | 666.0 | +12.0 | +1.83% | 15,800 |
| 2026-03-04 | 660.0 | 660.0 | 645.0 | 654.0 | -12.0 | -1.80% | 47,900 |
| 2026-03-03 | 677.0 | 677.0 | 660.0 | 666.0 | -8.0 | -1.19% | 33,000 |
| 2026-03-02 | 674.0 | 677.0 | 670.0 | 674.0 | 0.0 | 0.00% | 20,800 |
| 2026-02-27 | 669.0 | 678.0 | 667.0 | 674.0 | +8.0 | +1.20% | 32,100 |
| 2026-02-26 | 666.0 | 674.0 | 665.0 | 666.0 | +5.0 | +0.76% | 23,800 |
| 2026-02-25 | 664.0 | 665.0 | 660.0 | 661.0 | -2.0 | -0.30% | 25,400 |
| 2026-02-24 | 670.0 | 670.0 | 661.0 | 663.0 | -2.0 | -0.30% | 22,600 |
| 2026-02-20 | 671.0 | 671.0 | 660.0 | 665.0 | +1.0 | +0.15% | 28,700 |
| 2026-02-19 | 670.0 | 670.0 | 663.0 | 664.0 | -7.0 | -1.04% | 33,800 |
| 2026-02-18 | 678.0 | 678.0 | 670.0 | 671.0 | -7.0 | -1.03% | 36,300 |
| 2026-02-17 | 671.0 | 678.0 | 669.0 | 678.0 | +7.0 | +1.04% | 28,300 |
| 2026-02-16 | 670.0 | 672.0 | 664.0 | 671.0 | +6.0 | +0.90% | 22,500 |
| 2026-02-13 | 663.0 | 666.0 | 661.0 | 665.0 | -2.0 | -0.30% | 12,600 |
| 2026-02-12 | 665.0 | 668.0 | 661.0 | 667.0 | +6.0 | +0.91% | 20,200 |
| 2026-02-10 | 662.0 | 665.0 | 660.0 | 661.0 | +3.0 | +0.46% | 17,900 |
| 2026-02-09 | 674.0 | 674.0 | 655.0 | 658.0 | +3.0 | +0.46% | 30,100 |
| 2026-02-06 | 641.0 | 656.0 | 640.0 | 655.0 | +14.0 | +2.18% | 34,300 |
| 2026-02-05 | 640.0 | 644.0 | 638.0 | 641.0 | +1.0 | +0.16% | 19,100 |
| 2026-02-04 | 636.0 | 640.0 | 635.0 | 640.0 | +4.0 | +0.63% | 22,700 |
| 2026-02-03 | 639.0 | 641.0 | 636.0 | 636.0 | -2.0 | -0.31% | 28,600 |
| 2026-02-02 | 632.0 | 638.0 | 630.0 | 638.0 | +6.0 | +0.95% | 29,500 |
| 2026-01-30 | 630.0 | 636.0 | 624.0 | 632.0 | -3.0 | -0.47% | 20,500 |
| 2026-01-29 | 630.0 | 643.0 | 622.0 | 635.0 | +5.0 | +0.79% | 29,900 |
| 2026-01-28 | 637.0 | 637.0 | 630.0 | 630.0 | -7.0 | -1.10% | 23,500 |
| 2026-01-27 | 644.0 | 644.0 | 633.0 | 637.0 | -7.0 | -1.09% | 17,400 |
| 2026-01-26 | 638.0 | 645.0 | 632.0 | 644.0 | +8.0 | +1.26% | 26,800 |
| 2026-01-23 | 631.0 | 639.0 | 631.0 | 636.0 | +5.0 | +0.79% | 18,300 |
| 2026-01-22 | 640.0 | 640.0 | 631.0 | 631.0 | -4.0 | -0.63% | 22,500 |
| 2026-01-21 | 639.0 | 639.0 | 625.0 | 635.0 | -6.0 | -0.94% | 40,200 |
| 2026-01-20 | 623.0 | 641.0 | 623.0 | 641.0 | +18.0 | +2.89% | 49,000 |
| 2026-01-19 | 620.0 | 623.0 | 617.0 | 623.0 | +5.0 | +0.81% | 30,900 |
| 2026-01-16 | 610.0 | 619.0 | 608.0 | 618.0 | +8.0 | +1.31% | 30,600 |
| 2026-01-15 | 608.0 | 610.0 | 605.0 | 610.0 | +2.0 | +0.33% | 24,300 |
| 2026-01-14 | 606.0 | 609.0 | 603.0 | 608.0 | +1.0 | +0.16% | 18,300 |
| 2026-01-13 | 607.0 | 607.0 | 601.0 | 607.0 | +3.0 | +0.50% | 28,900 |
| 2026-01-09 | 600.0 | 605.0 | 600.0 | 604.0 | +1.0 | +0.17% | 14,900 |
| 2026-01-08 | 601.0 | 607.0 | 601.0 | 603.0 | +1.0 | +0.17% | 25,700 |
| 2026-01-07 | 600.0 | 606.0 | 597.0 | 602.0 | +2.0 | +0.33% | 30,700 |
| 2026-01-06 | 608.0 | 609.0 | 592.0 | 600.0 | -8.0 | -1.32% | 68,200 |
| 2026-01-05 | 619.0 | 619.0 | 607.0 | 608.0 | -9.0 | -1.46% | 50,000 |
| 2025-12-30 | 617.0 | 620.0 | 617.0 | 617.0 | 0.0 | 0.00% | 34,100 |
| 2025-12-29 | 610.0 | 621.0 | 610.0 | 617.0 | +12.5 | +2.07% | 50,800 |
| 2025-12-26 | 603.5 | 605.0 | 602.5 | 604.5 | +1.0 | +0.17% | 28,000 |
| 2025-12-25 | 605.0 | 607.0 | 600.5 | 603.5 | -0.5 | -0.08% | 28,400 |
| 2025-12-24 | 598.0 | 605.0 | 598.0 | 604.0 | +6.0 | +1.00% | 40,800 |
| 2025-12-23 | 594.0 | 599.5 | 594.0 | 598.0 | +7.0 | +1.18% | 31,400 |
| 2025-12-22 | 585.0 | 592.0 | 585.0 | 591.0 | +8.5 | +1.46% | 31,800 |
| 2025-12-19 | 578.0 | 582.5 | 576.5 | 582.5 | +6.0 | +1.04% | 41,200 |
| 2025-12-18 | 576.5 | 577.5 | 576.0 | 576.5 | +0.5 | +0.09% | 11,400 |
| 2025-12-17 | 571.0 | 576.0 | 571.0 | 576.0 | +5.0 | +0.88% | 22,000 |
| 2025-12-16 | 570.0 | 573.0 | 569.0 | 571.0 | +2.5 | +0.44% | 20,600 |
| 2025-12-15 | 569.0 | 570.0 | 566.5 | 568.5 | +1.0 | +0.18% | 15,800 |
| 2025-12-12 | 564.5 | 567.5 | 564.5 | 567.5 | +4.0 | +0.71% | 16,800 |
| 2025-12-11 | 563.0 | 566.5 | 563.0 | 563.5 | +2.0 | +0.36% | 16,800 |
| 2025-12-10 | 565.0 | 565.0 | 561.0 | 561.5 | -2.5 | -0.44% | 20,200 |
| 2025-12-09 | 563.5 | 565.0 | 561.0 | 564.0 | +3.5 | +0.62% | 12,000 |
| 2025-12-08 | 560.0 | 564.0 | 560.0 | 560.5 | +1.0 | +0.18% | 14,200 |
| 2025-12-05 | 566.5 | 569.0 | 559.5 | 559.5 | -7.0 | -1.24% | 43,200 |
| 2025-12-04 | 571.5 | 571.5 | 566.5 | 566.5 | -5.0 | -0.87% | 24,200 |
| 2025-12-03 | 575.5 | 575.5 | 571.5 | 571.5 | -5.5 | -0.95% | 19,800 |
| 2025-12-02 | 575.0 | 578.0 | 574.5 | 577.0 | +2.0 | +0.35% | 23,000 |
| 2025-12-01 | 573.5 | 576.5 | 570.5 | 575.0 | +2.5 | +0.44% | 47,800 |
| 2025-11-28 | 570.0 | 578.5 | 566.5 | 572.5 | +3.0 | +0.53% | 105,400 |
| 2025-11-27 | 565.0 | 574.5 | 562.0 | 569.5 | +26.5 | +4.88% | 211,800 |
| 2025-11-26 | 540.5 | 543.0 | 538.0 | 543.0 | +5.5 | +1.02% | 23,400 |
| 2025-11-25 | 533.5 | 538.0 | 532.5 | 537.5 | +8.5 | +1.61% | 36,400 |
| 2025-11-21 | 527.5 | 532.5 | 527.5 | 529.0 | 0.0 | 0.00% | 20,000 |
| 2025-11-20 | 532.0 | 532.0 | 527.5 | 529.0 | +3.0 | +0.57% | 10,800 |
| 2025-11-19 | 529.0 | 529.0 | 526.0 | 526.0 | -2.5 | -0.47% | 13,800 |
| 2025-11-18 | 527.5 | 531.0 | 526.5 | 528.5 | 0.0 | 0.00% | 16,800 |
| 2025-11-17 | 528.5 | 530.5 | 528.0 | 528.5 | 0.0 | 0.00% | 11,200 |
| 2025-11-14 | 529.0 | 530.5 | 528.0 | 528.5 | -2.0 | -0.38% | 17,600 |
| 2025-11-13 | 527.5 | 532.0 | 527.0 | 530.5 | +1.5 | +0.28% | 17,600 |
| 2025-11-12 | 528.0 | 529.5 | 526.5 | 529.0 | +1.0 | +0.19% | 15,400 |
| 2025-11-11 | 527.5 | 528.0 | 525.5 | 528.0 | +0.5 | +0.09% | 12,800 |
| 2025-11-10 | 525.0 | 528.0 | 525.0 | 527.5 | +2.0 | +0.38% | 31,200 |
| 2025-11-07 | 527.5 | 530.5 | 525.5 | 525.5 | -2.0 | -0.38% | 30,800 |
| 2025-11-06 | 530.0 | 531.5 | 527.0 | 527.5 | -2.0 | -0.38% | 10,600 |
| 2025-11-05 | 533.0 | 533.0 | 527.5 | 529.5 | -1.5 | -0.28% | 12,600 |
| 2025-11-04 | 537.0 | 543.5 | 531.0 | 531.0 | +5.5 | +1.05% | 48,200 |
| 2025-10-31 | 529.5 | 529.5 | 525.5 | 525.5 | -4.0 | -0.76% | 19,000 |
| 2025-10-30 | 528.5 | 531.5 | 527.5 | 529.5 | +2.0 | +0.38% | 14,400 |
| 2025-10-29 | 530.0 | 530.0 | 527.5 | 527.5 | -2.5 | -0.47% | 18,200 |
| 2025-10-28 | 531.5 | 533.0 | 530.0 | 530.0 | -2.0 | -0.38% | 18,400 |
| 2025-10-27 | 534.5 | 534.5 | 532.0 | 532.0 | -1.0 | -0.19% | 18,200 |
| 2025-10-24 | 535.0 | 535.5 | 532.5 | 533.0 | -2.0 | -0.37% | 13,600 |
| 2025-10-23 | 530.0 | 538.5 | 529.0 | 535.0 | +7.0 | +1.33% | 24,400 |
| 2025-10-22 | 526.5 | 530.0 | 526.0 | 528.0 | +0.5 | +0.09% | 14,800 |
| 2025-10-21 | 526.5 | 528.0 | 525.5 | 527.5 | +1.0 | +0.19% | 16,600 |
| 2025-10-20 | 530.0 | 530.0 | 526.5 | 526.5 | -1.5 | -0.28% | 17,400 |
| 2025-10-17 | 529.5 | 532.0 | 527.0 | 528.0 | -1.5 | -0.28% | 10,600 |
| 2025-10-16 | 526.0 | 532.0 | 525.0 | 529.5 | +3.5 | +0.67% | 20,000 |
| 2025-10-15 | 526.5 | 529.5 | 525.5 | 526.0 | 0.0 | 0.00% | 11,200 |
| 2025-10-14 | 530.0 | 531.5 | 525.5 | 526.0 | -5.5 | -1.03% | 23,800 |
| 2025-10-10 | 535.0 | 535.0 | 531.5 | 531.5 | -3.5 | -0.65% | 17,400 |
| 2025-10-09 | 535.5 | 537.0 | 533.0 | 535.0 | -0.5 | -0.09% | 23,600 |
| 2025-10-08 | 538.0 | 538.0 | 535.5 | 535.5 | -2.5 | -0.46% | 14,600 |
| 2025-10-07 | 536.0 | 539.0 | 536.0 | 538.0 | +2.0 | +0.37% | 15,200 |
| 2025-10-06 | 549.5 | 550.0 | 535.0 | 536.0 | -5.5 | -1.02% | 33,600 |
| 2025-10-03 | 532.5 | 544.0 | 530.0 | 541.5 | +9.0 | +1.69% | 24,200 |
| 2025-10-02 | 547.0 | 548.5 | 532.0 | 532.5 | -14.5 | -2.65% | 32,400 |
| 2025-10-01 | 551.5 | 551.5 | 547.0 | 547.0 | -3.5 | -0.64% | 25,600 |
| 2025-09-30 | 555.0 | 557.0 | 550.5 | 550.5 | -3.5 | -0.63% | 22,400 |
| 2025-09-29 | 560.0 | 566.0 | 554.0 | 554.0 | -21.0 | -3.65% | 83,600 |
| 2025-09-26 | 578.5 | 580.0 | 575.0 | 575.0 | -2.5 | -0.43% | 163,200 |
| 2025-09-25 | 577.0 | 579.5 | 577.0 | 577.5 | -0.5 | -0.09% | 34,000 |
| 2025-09-24 | 578.0 | 579.5 | 576.5 | 578.0 | 0.0 | 0.00% | 32,400 |
| 2025-09-22 | 577.5 | 579.0 | 576.5 | 578.0 | +0.5 | +0.09% | 28,600 |
| 2025-09-19 | 581.0 | 581.0 | 577.5 | 577.5 | -4.0 | -0.69% | 31,400 |
| 2025-09-18 | 584.0 | 584.5 | 580.0 | 581.5 | -2.5 | -0.43% | 32,400 |
| 2025-09-17 | 585.0 | 587.5 | 582.5 | 584.0 | -0.5 | -0.09% | 10,000 |
| 2025-09-16 | 581.0 | 589.0 | 580.5 | 584.5 | +3.5 | +0.60% | 28,000 |
| 2025-09-12 | 579.5 | 581.0 | 579.0 | 581.0 | — | — | 13,000 |
直近120営業日分を表示