不二製油
2607プライム/食料品/FUJI OIL 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 | 3,136.0 | 3,205.0 | 3,130.0 | 3,157.0 | +14.0 | +0.45% | 447,900 |
| 2026-03-12 | 3,241.0 | 3,252.0 | 3,123.0 | 3,143.0 | -197.0 | -5.90% | 886,100 |
| 2026-03-11 | 3,361.0 | 3,404.0 | 3,338.0 | 3,340.0 | -19.0 | -0.57% | 521,700 |
| 2026-03-10 | 3,389.0 | 3,408.0 | 3,340.0 | 3,359.0 | +5.0 | +0.15% | 391,900 |
| 2026-03-09 | 3,344.0 | 3,384.0 | 3,307.0 | 3,354.0 | -112.0 | -3.23% | 494,800 |
| 2026-03-06 | 3,452.0 | 3,466.0 | 3,405.0 | 3,466.0 | -21.0 | -0.60% | 493,600 |
| 2026-03-05 | 3,575.0 | 3,605.0 | 3,487.0 | 3,487.0 | -60.0 | -1.69% | 536,400 |
| 2026-03-04 | 3,580.0 | 3,606.0 | 3,506.0 | 3,547.0 | -147.0 | -3.98% | 458,800 |
| 2026-03-03 | 3,865.0 | 3,865.0 | 3,693.0 | 3,694.0 | -187.0 | -4.82% | 602,300 |
| 2026-03-02 | 3,865.0 | 3,916.0 | 3,783.0 | 3,881.0 | -107.0 | -2.68% | 482,700 |
| 2026-02-27 | 3,973.0 | 4,013.0 | 3,953.0 | 3,988.0 | +15.0 | +0.38% | 385,800 |
| 2026-02-26 | 3,961.0 | 4,045.0 | 3,960.0 | 3,973.0 | -13.0 | -0.33% | 211,100 |
| 2026-02-25 | 3,989.0 | 4,007.0 | 3,934.0 | 3,986.0 | +64.0 | +1.63% | 396,000 |
| 2026-02-24 | 3,989.0 | 3,989.0 | 3,876.0 | 3,922.0 | +3.0 | +0.08% | 418,500 |
| 2026-02-20 | 4,064.0 | 4,064.0 | 3,844.0 | 3,919.0 | -155.0 | -3.80% | 531,500 |
| 2026-02-19 | 4,150.0 | 4,150.0 | 4,038.0 | 4,074.0 | -108.0 | -2.58% | 389,600 |
| 2026-02-18 | 4,145.0 | 4,182.0 | 4,129.0 | 4,182.0 | +78.0 | +1.90% | 332,900 |
| 2026-02-17 | 4,089.0 | 4,108.0 | 4,060.0 | 4,104.0 | +15.0 | +0.37% | 205,300 |
| 2026-02-16 | 4,088.0 | 4,158.0 | 4,065.0 | 4,089.0 | +25.0 | +0.62% | 388,700 |
| 2026-02-13 | 4,010.0 | 4,075.0 | 3,951.0 | 4,064.0 | +30.0 | +0.74% | 396,100 |
| 2026-02-12 | 3,917.0 | 4,037.0 | 3,805.0 | 4,034.0 | -163.0 | -3.88% | 1,039,500 |
| 2026-02-10 | 4,180.0 | 4,235.0 | 4,152.0 | 4,197.0 | +7.0 | +0.17% | 497,400 |
| 2026-02-09 | 4,232.0 | 4,256.0 | 4,157.0 | 4,190.0 | -69.0 | -1.62% | 464,400 |
| 2026-02-06 | 4,221.0 | 4,278.0 | 4,176.0 | 4,259.0 | +6.0 | +0.14% | 375,300 |
| 2026-02-05 | 4,292.0 | 4,312.0 | 4,208.0 | 4,253.0 | +24.0 | +0.57% | 347,600 |
| 2026-02-04 | 4,102.0 | 4,229.0 | 4,079.0 | 4,229.0 | +136.0 | +3.32% | 272,400 |
| 2026-02-03 | 4,009.0 | 4,099.0 | 3,997.0 | 4,093.0 | +61.0 | +1.51% | 259,000 |
| 2026-02-02 | 4,076.0 | 4,082.0 | 4,010.0 | 4,032.0 | +10.0 | +0.25% | 286,400 |
| 2026-01-30 | 3,991.0 | 4,057.0 | 3,985.0 | 4,022.0 | +27.0 | +0.68% | 320,500 |
| 2026-01-29 | 4,000.0 | 4,006.0 | 3,945.0 | 3,995.0 | -27.0 | -0.67% | 386,100 |
| 2026-01-28 | 4,137.0 | 4,157.0 | 4,010.0 | 4,022.0 | -174.0 | -4.15% | 344,500 |
| 2026-01-27 | 4,150.0 | 4,226.0 | 4,122.0 | 4,196.0 | +99.0 | +2.42% | 458,700 |
| 2026-01-26 | 4,075.0 | 4,113.0 | 4,051.0 | 4,097.0 | +15.0 | +0.37% | 232,500 |
| 2026-01-23 | 4,065.0 | 4,151.0 | 4,065.0 | 4,082.0 | +18.0 | +0.44% | 326,000 |
| 2026-01-22 | 4,042.0 | 4,093.0 | 4,017.0 | 4,064.0 | +21.0 | +0.52% | 211,400 |
| 2026-01-21 | 4,056.0 | 4,097.0 | 4,012.0 | 4,043.0 | -8.0 | -0.20% | 281,700 |
| 2026-01-20 | 4,000.0 | 4,077.0 | 3,988.0 | 4,051.0 | +81.0 | +2.04% | 251,500 |
| 2026-01-19 | 3,983.0 | 4,045.0 | 3,962.0 | 3,970.0 | +19.0 | +0.48% | 302,300 |
| 2026-01-16 | 3,911.0 | 3,965.0 | 3,880.0 | 3,951.0 | +32.0 | +0.82% | 194,800 |
| 2026-01-15 | 3,874.0 | 3,982.0 | 3,868.0 | 3,919.0 | +103.0 | +2.70% | 312,000 |
| 2026-01-14 | 3,805.0 | 3,831.0 | 3,787.0 | 3,816.0 | -1.0 | -0.03% | 240,200 |
| 2026-01-13 | 3,892.0 | 3,897.0 | 3,801.0 | 3,817.0 | -54.0 | -1.39% | 299,000 |
| 2026-01-09 | 3,941.0 | 3,946.0 | 3,850.0 | 3,871.0 | -29.0 | -0.74% | 172,100 |
| 2026-01-08 | 3,868.0 | 3,927.0 | 3,852.0 | 3,900.0 | +37.0 | +0.96% | 305,800 |
| 2026-01-07 | 3,844.0 | 3,875.0 | 3,806.0 | 3,863.0 | +33.0 | +0.86% | 327,900 |
| 2026-01-06 | 3,750.0 | 3,841.0 | 3,735.0 | 3,830.0 | +115.0 | +3.10% | 323,200 |
| 2026-01-05 | 3,660.0 | 3,736.0 | 3,660.0 | 3,715.0 | +64.0 | +1.75% | 257,000 |
| 2025-12-30 | 3,643.0 | 3,674.0 | 3,613.0 | 3,651.0 | +25.0 | +0.69% | 253,200 |
| 2025-12-29 | 3,633.0 | 3,650.0 | 3,600.0 | 3,626.0 | -7.0 | -0.19% | 141,300 |
| 2025-12-26 | 3,649.0 | 3,665.0 | 3,608.0 | 3,633.0 | +8.0 | +0.22% | 113,900 |
| 2025-12-25 | 3,622.0 | 3,626.0 | 3,576.0 | 3,625.0 | +18.0 | +0.50% | 90,500 |
| 2025-12-24 | 3,592.0 | 3,626.0 | 3,581.0 | 3,607.0 | +15.0 | +0.42% | 109,100 |
| 2025-12-23 | 3,577.0 | 3,619.0 | 3,570.0 | 3,592.0 | +13.0 | +0.36% | 89,700 |
| 2025-12-22 | 3,628.0 | 3,628.0 | 3,547.0 | 3,579.0 | -58.0 | -1.59% | 193,000 |
| 2025-12-19 | 3,605.0 | 3,664.0 | 3,599.0 | 3,637.0 | +24.0 | +0.66% | 290,200 |
| 2025-12-18 | 3,560.0 | 3,618.0 | 3,539.0 | 3,613.0 | +73.0 | +2.06% | 228,500 |
| 2025-12-17 | 3,589.0 | 3,589.0 | 3,530.0 | 3,540.0 | -5.0 | -0.14% | 171,300 |
| 2025-12-16 | 3,560.0 | 3,562.0 | 3,520.0 | 3,545.0 | -3.0 | -0.08% | 157,900 |
| 2025-12-15 | 3,499.0 | 3,568.0 | 3,487.0 | 3,548.0 | +81.0 | +2.34% | 239,800 |
| 2025-12-12 | 3,510.0 | 3,510.0 | 3,428.0 | 3,467.0 | +1.0 | +0.03% | 284,900 |
| 2025-12-11 | 3,534.0 | 3,534.0 | 3,432.0 | 3,466.0 | -18.0 | -0.52% | 169,500 |
| 2025-12-10 | 3,549.0 | 3,549.0 | 3,460.0 | 3,484.0 | -34.0 | -0.97% | 285,800 |
| 2025-12-09 | 3,548.0 | 3,567.0 | 3,494.0 | 3,518.0 | -22.0 | -0.62% | 152,800 |
| 2025-12-08 | 3,480.0 | 3,563.0 | 3,467.0 | 3,540.0 | +68.0 | +1.96% | 292,400 |
| 2025-12-05 | 3,495.0 | 3,520.0 | 3,420.0 | 3,472.0 | -62.0 | -1.75% | 265,200 |
| 2025-12-04 | 3,513.0 | 3,553.0 | 3,504.0 | 3,534.0 | +4.0 | +0.11% | 158,400 |
| 2025-12-03 | 3,533.0 | 3,549.0 | 3,488.0 | 3,530.0 | -3.0 | -0.08% | 193,000 |
| 2025-12-02 | 3,564.0 | 3,582.0 | 3,507.0 | 3,533.0 | -22.0 | -0.62% | 167,900 |
| 2025-12-01 | 3,639.0 | 3,639.0 | 3,507.0 | 3,555.0 | -53.0 | -1.47% | 231,100 |
| 2025-11-28 | 3,630.0 | 3,671.0 | 3,608.0 | 3,608.0 | -19.0 | -0.52% | 202,000 |
| 2025-11-27 | 3,580.0 | 3,627.0 | 3,540.0 | 3,627.0 | +110.0 | +3.13% | 325,400 |
| 2025-11-26 | 3,447.0 | 3,547.0 | 3,434.0 | 3,517.0 | +95.0 | +2.78% | 357,300 |
| 2025-11-25 | 3,456.0 | 3,471.0 | 3,420.0 | 3,422.0 | +14.0 | +0.41% | 276,200 |
| 2025-11-21 | 3,410.0 | 3,425.0 | 3,378.0 | 3,408.0 | +25.0 | +0.74% | 305,300 |
| 2025-11-20 | 3,381.0 | 3,416.0 | 3,358.0 | 3,383.0 | -19.0 | -0.56% | 296,000 |
| 2025-11-19 | 3,370.0 | 3,428.0 | 3,369.0 | 3,402.0 | +32.0 | +0.95% | 372,700 |
| 2025-11-18 | 3,484.0 | 3,502.0 | 3,370.0 | 3,370.0 | -142.0 | -4.04% | 371,500 |
| 2025-11-17 | 3,470.0 | 3,537.0 | 3,452.0 | 3,512.0 | +67.0 | +1.94% | 409,100 |
| 2025-11-14 | 3,390.0 | 3,465.0 | 3,368.0 | 3,445.0 | +103.0 | +3.08% | 505,400 |
| 2025-11-13 | 3,457.0 | 3,477.0 | 3,303.0 | 3,342.0 | -105.0 | -3.05% | 561,100 |
| 2025-11-12 | 3,600.0 | 3,672.0 | 3,440.0 | 3,447.0 | +187.0 | +5.74% | 1,235,800 |
| 2025-11-11 | 3,136.0 | 3,260.0 | 3,133.0 | 3,260.0 | +93.0 | +2.94% | 492,500 |
| 2025-11-10 | 3,195.0 | 3,197.0 | 3,167.0 | 3,167.0 | -31.0 | -0.97% | 201,900 |
| 2025-11-07 | 3,171.0 | 3,201.0 | 3,145.0 | 3,198.0 | +27.0 | +0.85% | 321,800 |
| 2025-11-06 | 3,156.0 | 3,189.0 | 3,137.0 | 3,171.0 | -4.0 | -0.13% | 252,900 |
| 2025-11-05 | 3,173.0 | 3,202.0 | 3,132.0 | 3,175.0 | +8.0 | +0.25% | 259,800 |
| 2025-11-04 | 3,191.0 | 3,203.0 | 3,167.0 | 3,167.0 | -24.0 | -0.75% | 277,600 |
| 2025-10-31 | 3,190.0 | 3,198.0 | 3,160.0 | 3,191.0 | +32.0 | +1.01% | 247,200 |
| 2025-10-30 | 3,162.0 | 3,194.0 | 3,149.0 | 3,159.0 | -32.0 | -1.00% | 249,900 |
| 2025-10-29 | 3,272.0 | 3,272.0 | 3,163.0 | 3,191.0 | -79.0 | -2.42% | 292,000 |
| 2025-10-28 | 3,295.0 | 3,303.0 | 3,263.0 | 3,270.0 | -68.0 | -2.04% | 216,800 |
| 2025-10-27 | 3,322.0 | 3,364.0 | 3,322.0 | 3,338.0 | +24.0 | +0.72% | 144,900 |
| 2025-10-24 | 3,291.0 | 3,316.0 | 3,270.0 | 3,314.0 | -9.0 | -0.27% | 216,200 |
| 2025-10-23 | 3,319.0 | 3,339.0 | 3,305.0 | 3,323.0 | -9.0 | -0.27% | 139,000 |
| 2025-10-22 | 3,296.0 | 3,351.0 | 3,292.0 | 3,332.0 | +28.0 | +0.85% | 255,800 |
| 2025-10-21 | 3,330.0 | 3,341.0 | 3,304.0 | 3,304.0 | -17.0 | -0.51% | 250,700 |
| 2025-10-20 | 3,332.0 | 3,335.0 | 3,286.0 | 3,321.0 | +59.0 | +1.81% | 205,800 |
| 2025-10-17 | 3,275.0 | 3,296.0 | 3,257.0 | 3,262.0 | +10.0 | +0.31% | 203,500 |
| 2025-10-16 | 3,330.0 | 3,345.0 | 3,242.0 | 3,252.0 | -78.0 | -2.34% | 261,200 |
| 2025-10-15 | 3,314.0 | 3,342.0 | 3,276.0 | 3,330.0 | +55.0 | +1.68% | 327,700 |
| 2025-10-14 | 3,334.0 | 3,344.0 | 3,256.0 | 3,275.0 | -119.0 | -3.51% | 317,100 |
| 2025-10-10 | 3,451.0 | 3,458.0 | 3,394.0 | 3,394.0 | -64.0 | -1.85% | 171,500 |
| 2025-10-09 | 3,509.0 | 3,515.0 | 3,436.0 | 3,458.0 | -77.0 | -2.18% | 280,200 |
| 2025-10-08 | 3,528.0 | 3,595.0 | 3,521.0 | 3,535.0 | +29.0 | +0.83% | 195,800 |
| 2025-10-07 | 3,510.0 | 3,510.0 | 3,475.0 | 3,506.0 | +13.0 | +0.37% | 205,000 |
| 2025-10-06 | 3,537.0 | 3,545.0 | 3,473.0 | 3,493.0 | -22.0 | -0.63% | 239,700 |
| 2025-10-03 | 3,529.0 | 3,572.0 | 3,509.0 | 3,515.0 | -14.0 | -0.40% | 169,700 |
| 2025-10-02 | 3,549.0 | 3,559.0 | 3,476.0 | 3,529.0 | -20.0 | -0.56% | 168,000 |
| 2025-10-01 | 3,580.0 | 3,580.0 | 3,517.0 | 3,549.0 | -40.0 | -1.11% | 172,700 |
| 2025-09-30 | 3,574.0 | 3,600.0 | 3,537.0 | 3,589.0 | +26.0 | +0.73% | 204,500 |
| 2025-09-29 | 3,598.0 | 3,614.0 | 3,555.0 | 3,563.0 | -78.0 | -2.14% | 194,100 |
| 2025-09-26 | 3,570.0 | 3,651.0 | 3,568.0 | 3,641.0 | +82.0 | +2.30% | 333,900 |
| 2025-09-25 | 3,541.0 | 3,579.0 | 3,522.0 | 3,559.0 | +39.0 | +1.11% | 235,600 |
| 2025-09-24 | 3,513.0 | 3,550.0 | 3,496.0 | 3,520.0 | -5.0 | -0.14% | 400,600 |
| 2025-09-22 | 3,514.0 | 3,544.0 | 3,486.0 | 3,525.0 | +5.0 | +0.14% | 218,000 |
| 2025-09-19 | 3,518.0 | 3,553.0 | 3,506.0 | 3,520.0 | -17.0 | -0.48% | 251,300 |
| 2025-09-18 | 3,595.0 | 3,595.0 | 3,520.0 | 3,537.0 | +10.0 | +0.28% | 177,400 |
| 2025-09-17 | 3,545.0 | 3,571.0 | 3,526.0 | 3,527.0 | -44.0 | -1.23% | 126,500 |
| 2025-09-16 | 3,545.0 | 3,594.0 | 3,523.0 | 3,571.0 | -6.0 | -0.17% | 180,500 |
| 2025-09-12 | 3,609.0 | 3,627.0 | 3,573.0 | 3,577.0 | — | — | 209,800 |
直近120営業日分を表示