KabuInsight

不二家

2211
プライム/食料品/Fujiya 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
2026-03-132,403.02,425.02,402.02,407.0-12.0-0.50%57,000
2026-03-122,441.02,443.02,414.02,419.0-41.0-1.67%52,900
2026-03-112,469.02,474.02,452.02,460.00.00.00%47,500
2026-03-102,467.02,467.02,450.02,460.0+2.0+0.08%41,400
2026-03-092,431.02,461.02,404.02,458.0+11.0+0.45%49,500
2026-03-062,450.02,450.02,420.02,447.0-10.0-0.41%46,200
2026-03-052,452.02,477.02,452.02,457.0+27.0+1.11%44,800
2026-03-042,455.02,460.02,416.02,430.0-31.0-1.26%69,700
2026-03-032,480.02,487.02,456.02,461.0-19.0-0.77%55,700
2026-03-022,509.02,510.02,475.02,480.0-42.0-1.67%67,400
2026-02-272,500.02,563.02,500.02,522.0+32.0+1.29%115,100
2026-02-262,481.02,502.02,476.02,490.0+6.0+0.24%41,100
2026-02-252,506.02,509.02,480.02,484.0-27.0-1.08%45,600
2026-02-242,462.02,514.02,461.02,511.0+51.0+2.07%56,600
2026-02-202,483.02,483.02,460.02,460.0-33.0-1.32%47,900
2026-02-192,482.02,494.02,464.02,493.0+12.0+0.48%44,100
2026-02-182,479.02,489.02,471.02,481.0+11.0+0.45%40,800
2026-02-172,491.02,498.02,470.02,470.0-17.0-0.68%57,100
2026-02-162,518.02,518.02,485.02,487.0-32.0-1.27%71,000
2026-02-132,538.02,545.02,512.02,519.0-16.0-0.63%64,600
2026-02-122,558.02,572.02,508.02,535.0-50.0-1.93%117,000
2026-02-102,567.02,585.02,560.02,585.0+18.0+0.70%48,100
2026-02-092,595.02,595.02,567.02,567.0-16.0-0.62%54,700
2026-02-062,579.02,587.02,564.02,583.0+4.0+0.16%50,300
2026-02-052,593.02,607.02,578.02,579.0-9.0-0.35%52,300
2026-02-042,560.02,598.02,560.02,588.0+28.0+1.09%59,900
2026-02-032,575.02,584.02,560.02,560.0-14.0-0.54%42,500
2026-02-022,562.02,580.02,558.02,574.0+15.0+0.59%42,300
2026-01-302,554.02,559.02,528.02,559.0+24.0+0.95%44,000
2026-01-292,515.02,535.02,494.02,535.0+23.0+0.92%57,800
2026-01-282,529.02,531.02,501.02,512.0-7.0-0.28%59,900
2026-01-272,553.02,555.02,512.02,519.0-40.0-1.56%61,800
2026-01-262,569.02,570.02,552.02,559.0-16.0-0.62%47,500
2026-01-232,593.02,600.02,574.02,575.0-17.0-0.66%33,300
2026-01-222,561.02,603.02,560.02,592.0+13.0+0.50%66,200
2026-01-212,576.02,586.02,562.02,579.0-10.0-0.39%57,500
2026-01-202,572.02,590.02,565.02,589.0+18.0+0.70%65,900
2026-01-192,569.02,588.02,565.02,571.0+7.0+0.27%56,400
2026-01-162,564.02,564.02,544.02,564.0-9.0-0.35%36,700
2026-01-152,580.02,584.02,564.02,573.0-2.0-0.08%71,000
2026-01-142,539.02,575.02,537.02,575.0+36.0+1.42%82,300
2026-01-132,530.02,553.02,527.02,539.0+14.0+0.55%82,600
2026-01-092,525.02,535.02,515.02,525.0+7.0+0.28%63,300
2026-01-082,500.02,518.02,493.02,518.0+12.0+0.48%73,800
2026-01-072,475.02,514.02,472.02,506.0+36.0+1.46%98,200
2026-01-062,493.02,499.02,469.02,470.0-22.0-0.88%112,800
2026-01-052,524.02,524.02,489.02,492.0-34.0-1.35%113,300
2025-12-302,546.02,557.02,524.02,526.0-35.0-1.37%114,900
2025-12-292,553.02,574.02,537.02,561.0-97.0-3.65%287,500
2025-12-262,647.02,659.02,640.02,658.0+26.0+0.99%99,300
2025-12-252,629.02,635.02,629.02,632.0+2.0+0.08%69,000
2025-12-242,641.02,643.02,628.02,630.0-8.0-0.30%80,900
2025-12-232,647.02,647.02,638.02,638.0-3.0-0.11%50,500
2025-12-222,643.02,653.02,641.02,641.0+8.0+0.30%53,400
2025-12-192,633.02,646.02,633.02,633.0-6.0-0.23%31,700
2025-12-182,641.02,648.02,633.02,639.0+9.0+0.34%38,200
2025-12-172,635.02,641.02,630.02,630.0-5.0-0.19%28,700
2025-12-162,641.02,645.02,635.02,635.0-5.0-0.19%34,700
2025-12-152,648.02,652.02,640.02,640.0+11.0+0.42%51,400
2025-12-122,650.02,653.02,629.02,629.0-10.0-0.38%44,400
2025-12-112,651.02,659.02,639.02,639.0-12.0-0.45%37,900
2025-12-102,655.02,658.02,646.02,651.0+6.0+0.23%22,400
2025-12-092,658.02,660.02,640.02,645.0-8.0-0.30%27,800
2025-12-082,649.02,658.02,634.02,653.0+23.0+0.87%39,100
2025-12-052,634.02,648.02,626.02,630.0-4.0-0.15%39,000
2025-12-042,622.02,647.02,620.02,634.0+4.0+0.15%59,200
2025-12-032,650.02,657.02,630.02,630.0-20.0-0.75%38,200
2025-12-022,659.02,661.02,643.02,650.00.00.00%30,800
2025-12-012,670.02,674.02,641.02,650.0-20.0-0.75%49,100
2025-11-282,678.02,685.02,670.02,670.0-10.0-0.37%42,600
2025-11-272,667.02,680.02,664.02,680.0+14.0+0.53%41,600
2025-11-262,650.02,666.02,650.02,666.0+30.0+1.14%40,100
2025-11-252,648.02,659.02,636.02,636.0-12.0-0.45%36,800
2025-11-212,610.02,648.02,608.02,648.0+42.0+1.61%43,300
2025-11-202,627.02,634.02,605.02,606.0-20.0-0.76%31,300
2025-11-192,625.02,637.02,619.02,626.0+9.0+0.34%23,500
2025-11-182,630.02,638.02,611.02,617.0-13.0-0.49%34,900
2025-11-172,625.02,641.02,620.02,630.0-1.0-0.04%41,900
2025-11-142,630.02,638.02,617.02,631.0+15.0+0.57%51,200
2025-11-132,598.02,622.02,598.02,616.0+19.0+0.73%36,500
2025-11-122,603.02,622.02,597.02,597.0-1.0-0.04%45,700
2025-11-112,615.02,620.02,581.02,598.0+8.0+0.31%43,300
2025-11-102,606.02,615.02,588.02,590.0-11.0-0.42%57,300
2025-11-072,558.02,601.02,558.02,601.0+51.0+2.00%25,900
2025-11-062,550.02,560.02,544.02,550.0-7.0-0.27%45,100
2025-11-052,596.02,599.02,549.02,557.0-18.0-0.70%107,700
2025-11-042,587.02,590.02,565.02,575.0-10.0-0.39%103,600
2025-10-312,555.02,591.02,555.02,585.0+48.0+1.89%103,300
2025-10-302,574.02,582.02,529.02,537.0-37.0-1.44%183,500
2025-10-292,555.02,589.02,544.02,574.0-20.0-0.77%153,500
2025-10-282,598.02,641.02,594.02,594.0-16.0-0.61%82,800
2025-10-272,633.02,638.02,610.02,610.0-18.0-0.68%103,900
2025-10-242,636.02,637.02,621.02,628.0+5.0+0.19%46,500
2025-10-232,590.02,630.02,590.02,623.0+22.0+0.85%45,000
2025-10-222,600.02,606.02,594.02,601.0+16.0+0.62%30,500
2025-10-212,585.02,600.02,585.02,585.00.00.00%39,600
2025-10-202,585.02,589.02,570.02,585.0+19.0+0.74%40,000
2025-10-172,565.02,583.02,565.02,566.0+1.0+0.04%33,000
2025-10-162,574.02,585.02,565.02,565.0-18.0-0.70%29,500
2025-10-152,576.02,590.02,572.02,583.0+10.0+0.39%23,800
2025-10-142,560.02,575.02,545.02,573.0+1.0+0.04%39,500
2025-10-102,574.02,586.02,572.02,572.0-17.0-0.66%28,900
2025-10-092,574.02,592.02,571.02,589.0+2.0+0.08%34,000
2025-10-082,589.02,604.02,581.02,587.0+3.0+0.12%33,800
2025-10-072,556.02,584.02,550.02,584.0+22.0+0.86%31,500
2025-10-062,550.02,567.02,550.02,562.0+16.0+0.63%47,900
2025-10-032,558.02,570.02,546.02,546.0-8.0-0.31%35,800
2025-10-022,573.02,576.02,551.02,554.0-28.0-1.08%44,400
2025-10-012,601.02,601.02,571.02,582.0-18.0-0.69%37,700
2025-09-302,611.02,614.02,593.02,600.00.00.00%30,400
2025-09-292,635.02,638.02,600.02,600.0-36.0-1.37%37,700
2025-09-262,634.02,639.02,626.02,636.0+3.0+0.11%29,800
2025-09-252,630.02,635.02,626.02,633.0+9.0+0.34%20,400
2025-09-242,615.02,626.02,615.02,624.0+11.0+0.42%17,300
2025-09-222,613.02,625.02,606.02,613.00.00.00%24,300
2025-09-192,604.02,613.02,596.02,613.0+9.0+0.35%28,900
2025-09-182,615.02,625.02,590.02,604.0-11.0-0.42%23,400
2025-09-172,616.02,628.02,602.02,615.0-1.0-0.04%36,700
2025-09-162,594.02,617.02,581.02,616.0+24.0+0.93%32,400
2025-09-122,588.02,594.02,582.02,592.0——23,400

直近120営業日分を表示