KabuInsight

フジッコ

2908
プライム/食料品/FUJICCO 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
2026-03-131,578.01,588.01,574.01,577.0-5.0-0.32%67,400
2026-03-121,600.01,600.01,580.01,582.0-18.0-1.13%72,900
2026-03-111,603.01,609.01,600.01,600.0-3.0-0.19%34,100
2026-03-101,600.01,606.01,595.01,603.0+3.0+0.19%48,200
2026-03-091,589.01,600.01,575.01,600.0+9.0+0.57%92,100
2026-03-061,601.01,601.01,588.01,591.0-17.0-1.06%73,800
2026-03-051,605.01,622.01,601.01,608.0+21.0+1.32%47,100
2026-03-041,605.01,607.01,585.01,587.0-24.0-1.49%119,200
2026-03-031,626.01,626.01,611.01,611.0-21.0-1.29%61,900
2026-03-021,640.01,640.01,625.01,632.0-13.0-0.79%49,800
2026-02-271,642.01,646.01,632.01,645.0+12.0+0.73%37,800
2026-02-261,647.01,653.01,633.01,633.0-17.0-1.03%48,300
2026-02-251,652.01,654.01,646.01,650.0+6.0+0.36%57,400
2026-02-241,629.01,650.01,626.01,644.0+21.0+1.29%67,000
2026-02-201,627.01,627.01,616.01,623.0-4.0-0.25%33,700
2026-02-191,620.01,628.01,612.01,627.0+5.0+0.31%60,900
2026-02-181,633.01,633.01,622.01,622.0-4.0-0.25%29,700
2026-02-171,638.01,638.01,624.01,626.0-9.0-0.55%41,700
2026-02-161,630.01,639.01,625.01,635.0+8.0+0.49%47,400
2026-02-131,630.01,632.01,621.01,627.0-4.0-0.25%36,600
2026-02-121,625.01,636.01,624.01,631.0+12.0+0.74%56,300
2026-02-101,618.01,626.01,615.01,619.0+4.0+0.25%42,100
2026-02-091,619.01,623.01,611.01,615.0+6.0+0.37%50,500
2026-02-061,612.01,612.01,604.01,609.0-2.0-0.12%36,700
2026-02-051,618.01,620.01,610.01,611.0+4.0+0.25%50,300
2026-02-041,600.01,611.01,599.01,607.0+6.0+0.37%40,600
2026-02-031,612.01,612.01,597.01,601.0+1.0+0.06%49,200
2026-02-021,614.01,618.01,596.01,600.0-14.0-0.87%65,400
2026-01-301,594.01,620.01,590.01,614.0+24.0+1.51%61,600
2026-01-291,595.01,595.01,585.01,590.0-4.0-0.25%50,000
2026-01-281,605.01,605.01,593.01,594.0-11.0-0.69%77,400
2026-01-271,614.01,616.01,605.01,605.0-9.0-0.56%45,400
2026-01-261,616.01,619.01,604.01,614.0-4.0-0.25%63,600
2026-01-231,624.01,624.01,612.01,618.0-2.0-0.12%41,000
2026-01-221,613.01,625.01,611.01,620.0+3.0+0.19%46,700
2026-01-211,623.01,623.01,606.01,617.0-10.0-0.61%76,400
2026-01-201,620.01,628.01,615.01,627.0+12.0+0.74%45,400
2026-01-191,619.01,624.01,615.01,615.0-3.0-0.19%50,400
2026-01-161,606.01,618.01,603.01,618.0+8.0+0.50%45,100
2026-01-151,600.01,610.01,600.01,610.0+14.0+0.88%46,600
2026-01-141,601.01,605.01,592.01,596.0-5.0-0.31%66,600
2026-01-131,608.01,613.01,601.01,601.0-4.0-0.25%62,000
2026-01-091,598.01,607.01,598.01,605.0+11.0+0.69%34,000
2026-01-081,593.01,594.01,587.01,594.0-1.0-0.06%44,200
2026-01-071,592.01,602.01,587.01,595.0-3.0-0.19%48,100
2026-01-061,589.01,598.01,587.01,598.0+13.0+0.82%38,500
2026-01-051,588.01,590.01,584.01,585.0+2.0+0.13%43,100
2025-12-301,588.01,589.01,583.01,583.00.00.00%32,800
2025-12-291,579.01,583.01,574.01,583.0+4.0+0.25%56,800
2025-12-261,575.01,579.01,573.01,579.0+4.0+0.25%56,100
2025-12-251,573.01,576.01,572.01,575.0+4.0+0.25%40,100
2025-12-241,572.01,581.01,571.01,571.0-5.0-0.32%61,500
2025-12-231,570.01,576.01,569.01,576.0+6.0+0.38%64,600
2025-12-221,580.01,580.01,570.01,570.0-10.0-0.63%51,600
2025-12-191,580.01,582.01,575.01,580.00.00.00%38,200
2025-12-181,574.01,582.01,571.01,580.0+9.0+0.57%60,300
2025-12-171,575.01,575.01,568.01,571.0+1.0+0.06%47,300
2025-12-161,579.01,580.01,570.01,570.0-6.0-0.38%64,100
2025-12-151,580.01,580.01,571.01,576.0+5.0+0.32%44,300
2025-12-121,580.01,585.01,571.01,571.00.00.00%42,800
2025-12-111,583.01,585.01,571.01,571.0-11.0-0.70%52,900
2025-12-101,572.01,586.01,572.01,582.0+12.0+0.76%51,600
2025-12-091,575.01,577.01,570.01,570.0-5.0-0.32%55,400
2025-12-081,576.01,583.01,570.01,575.00.00.00%77,500
2025-12-051,586.01,587.01,575.01,575.0-12.0-0.76%62,200
2025-12-041,592.01,592.01,585.01,587.0-2.0-0.13%44,800
2025-12-031,594.01,598.01,589.01,589.0-9.0-0.56%38,500
2025-12-021,603.01,603.01,597.01,598.0-3.0-0.19%26,200
2025-12-011,612.01,612.01,597.01,601.0-11.0-0.68%49,600
2025-11-281,617.01,622.01,608.01,612.0-2.0-0.12%50,000
2025-11-271,615.01,617.01,611.01,614.0-1.0-0.06%25,600
2025-11-261,605.01,615.01,605.01,615.0+15.0+0.94%27,100
2025-11-251,605.01,611.01,600.01,600.0-11.0-0.68%27,700
2025-11-211,582.01,611.01,582.01,611.0+31.0+1.96%50,600
2025-11-201,591.01,595.01,580.01,580.0-8.0-0.50%30,200
2025-11-191,597.01,604.01,586.01,588.0-9.0-0.56%36,800
2025-11-181,596.01,609.01,595.01,597.0-6.0-0.37%36,000
2025-11-171,590.01,603.01,590.01,603.0+15.0+0.94%38,600
2025-11-141,585.01,594.01,580.01,588.0+1.0+0.06%32,300
2025-11-131,585.01,593.01,582.01,587.0+6.0+0.38%28,600
2025-11-121,575.01,600.01,575.01,581.0+1.0+0.06%55,200
2025-11-111,577.01,580.01,567.01,580.0+3.0+0.19%36,700
2025-11-101,575.01,577.01,568.01,577.0+3.0+0.19%44,800
2025-11-071,562.01,574.01,559.01,574.0+14.0+0.90%46,000
2025-11-061,566.01,569.01,560.01,560.0-5.0-0.32%52,000
2025-11-051,578.01,586.01,564.01,565.0-13.0-0.82%86,100
2025-11-041,591.01,591.01,574.01,578.0-20.0-1.25%108,100
2025-10-311,595.01,611.01,584.01,598.0+3.0+0.19%125,000
2025-10-301,605.01,605.01,592.01,595.0-3.0-0.19%245,900
2025-10-291,605.01,613.01,595.01,598.0-15.0-0.93%71,400
2025-10-281,626.01,626.01,606.01,613.0-16.0-0.98%47,300
2025-10-271,621.01,629.01,620.01,629.0+14.0+0.87%45,600
2025-10-241,618.01,630.01,607.01,615.0-9.0-0.55%93,000
2025-10-231,613.01,629.01,612.01,624.0+12.0+0.74%31,800
2025-10-221,621.01,629.01,612.01,612.0-9.0-0.56%56,900
2025-10-211,627.01,632.01,621.01,621.0-9.0-0.55%28,000
2025-10-201,630.01,636.01,628.01,630.0+8.0+0.49%37,900
2025-10-171,618.01,626.01,618.01,622.0+4.0+0.25%26,500
2025-10-161,612.01,620.01,612.01,618.0+2.0+0.12%29,700
2025-10-151,611.01,620.01,611.01,616.0+10.0+0.62%31,000
2025-10-141,594.01,610.01,586.01,606.0+1.0+0.06%62,600
2025-10-101,602.01,609.01,596.01,605.0-4.0-0.25%57,700
2025-10-091,618.01,618.01,605.01,609.0-9.0-0.56%51,400
2025-10-081,625.01,634.01,618.01,618.0-3.0-0.19%40,100
2025-10-071,622.01,626.01,619.01,621.0-4.0-0.25%34,300
2025-10-061,632.01,632.01,621.01,625.0+7.0+0.43%40,800
2025-10-031,625.01,630.01,618.01,618.0-8.0-0.49%42,000
2025-10-021,628.01,632.01,618.01,626.0-3.0-0.18%48,000
2025-10-011,643.01,645.01,623.01,629.0-16.0-0.97%59,900
2025-09-301,658.01,658.01,644.01,645.0-7.0-0.42%58,100
2025-09-291,675.01,676.01,651.01,652.0-35.0-2.07%58,600
2025-09-261,678.01,687.01,673.01,687.0+11.0+0.66%83,200
2025-09-251,683.01,683.01,674.01,676.0-5.0-0.30%56,100
2025-09-241,675.01,685.01,672.01,681.0+6.0+0.36%43,900
2025-09-221,670.01,683.01,666.01,675.0+6.0+0.36%44,700
2025-09-191,675.01,678.01,663.01,669.0-5.0-0.30%62,900
2025-09-181,684.01,685.01,667.01,674.0-8.0-0.48%52,200
2025-09-171,670.01,685.01,669.01,682.0+13.0+0.78%85,500
2025-09-161,653.01,670.01,650.01,669.0+10.0+0.60%40,400
2025-09-121,652.01,659.01,648.01,659.0——43,300

直近120営業日分を表示