KabuInsight

富士紡ホールディングス

3104
プライム/繊維製品/Fujibo Holdings,Inc.
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
2026-03-139,920.010,420.09,920.010,290.0+70.0+0.68%55,900
2026-03-1210,450.010,630.010,190.010,220.0-440.0-4.13%57,000
2026-03-1110,500.010,960.010,440.010,660.0+400.0+3.90%86,600
2026-03-1010,100.010,440.010,100.010,260.0+310.0+3.12%56,900
2026-03-099,820.010,030.09,480.09,950.0-640.0-6.04%90,000
2026-03-0610,290.010,640.010,070.010,590.0+100.0+0.95%55,700
2026-03-0510,410.011,010.010,400.010,490.0+530.0+5.32%104,800
2026-03-0410,000.010,340.09,560.09,960.0-450.0-4.32%118,500
2026-03-0310,720.010,920.010,360.010,410.0-410.0-3.79%63,000
2026-03-0210,740.010,990.010,620.010,820.0-150.0-1.37%39,200
2026-02-2710,410.010,980.010,410.010,970.0+340.0+3.20%64,900
2026-02-2611,090.011,500.010,630.010,630.0-360.0-3.28%93,400
2026-02-2511,060.011,190.010,890.010,990.0+20.0+0.18%79,900
2026-02-2410,690.011,110.010,560.010,970.0+560.0+5.38%93,300
2026-02-2010,430.010,560.010,380.010,410.0-170.0-1.61%29,500
2026-02-1910,500.010,640.010,460.010,580.0+40.0+0.38%53,200
2026-02-1810,410.010,620.010,410.010,540.0+190.0+1.84%30,800
2026-02-1710,310.010,460.010,240.010,350.0+100.0+0.98%52,600
2026-02-1610,100.010,350.010,100.010,250.0+160.0+1.59%45,300
2026-02-1310,350.010,350.09,960.010,090.0-280.0-2.70%51,400
2026-02-1210,060.010,450.010,060.010,370.0+310.0+3.08%51,100
2026-02-1010,040.010,200.09,970.010,060.0+170.0+1.72%34,800
2026-02-0910,000.010,030.09,790.09,890.0+180.0+1.85%64,200
2026-02-069,490.09,780.09,390.09,710.0+200.0+2.10%52,800
2026-02-059,630.09,730.09,460.09,510.0-260.0-2.66%78,900
2026-02-049,560.09,850.09,510.09,770.0+420.0+4.49%90,200
2026-02-038,890.09,390.08,760.09,350.0+610.0+6.98%102,300
2026-02-028,950.09,260.08,710.08,740.0+130.0+1.51%114,100
2026-01-309,250.09,490.08,350.08,610.0-660.0-7.12%179,900
2026-01-299,400.09,400.09,100.09,270.0-70.0-0.75%76,900
2026-01-289,280.09,380.09,170.09,340.0+60.0+0.65%53,700
2026-01-279,050.09,340.09,010.09,280.0+170.0+1.87%52,900
2026-01-269,130.09,290.09,050.09,110.0-140.0-1.51%63,000
2026-01-239,230.09,290.09,120.09,250.0-70.0-0.75%85,400
2026-01-229,050.09,350.09,050.09,320.0+420.0+4.72%71,800
2026-01-218,680.08,970.08,660.08,900.0+70.0+0.79%57,500
2026-01-209,050.09,050.08,790.08,830.0-70.0-0.79%57,200
2026-01-198,830.08,930.08,710.08,900.0+40.0+0.45%37,000
2026-01-168,770.08,920.08,740.08,860.0+170.0+1.96%52,400
2026-01-158,630.08,750.08,600.08,690.0-50.0-0.57%27,900
2026-01-148,620.08,740.08,610.08,740.0+120.0+1.39%35,100
2026-01-138,600.08,770.08,530.08,620.0+290.0+3.48%63,100
2026-01-098,450.08,500.08,230.08,330.0-200.0-2.34%59,600
2026-01-088,520.08,680.08,480.08,530.0+50.0+0.59%56,900
2026-01-078,450.08,550.08,330.08,480.0+30.0+0.36%62,400
2026-01-068,370.08,560.08,370.08,450.0+90.0+1.08%53,000
2026-01-058,220.08,380.08,150.08,360.0+80.0+0.97%64,000
2025-12-308,240.08,350.08,120.08,280.0+80.0+0.98%55,300
2025-12-298,150.08,270.08,110.08,200.0+60.0+0.74%52,500
2025-12-268,120.08,270.08,120.08,140.0+20.0+0.25%38,600
2025-12-258,200.08,200.08,060.08,120.0+10.0+0.12%21,700
2025-12-248,060.08,220.08,040.08,110.0-10.0-0.12%42,000
2025-12-237,970.08,140.07,870.08,120.0+210.0+2.65%53,900
2025-12-227,710.07,910.07,660.07,910.0+260.0+3.40%32,000
2025-12-197,780.07,890.07,650.07,650.0-120.0-1.54%43,000
2025-12-187,570.07,770.07,570.07,770.0+160.0+2.10%36,000
2025-12-177,680.07,700.07,560.07,610.0-70.0-0.91%21,400
2025-12-167,870.07,950.07,670.07,680.0-310.0-3.88%39,600
2025-12-157,830.08,010.07,760.07,990.0+110.0+1.40%40,000
2025-12-127,890.07,900.07,800.07,880.0+190.0+2.47%41,200
2025-12-117,750.07,860.07,620.07,690.0-60.0-0.77%38,600
2025-12-107,740.07,790.07,620.07,750.00.00.00%47,000
2025-12-097,880.07,880.07,720.07,750.0-130.0-1.65%60,700
2025-12-087,800.07,920.07,760.07,880.0+170.0+2.20%39,600
2025-12-057,620.07,780.07,620.07,710.0-50.0-0.64%37,600
2025-12-047,660.07,760.07,630.07,760.0+50.0+0.65%42,000
2025-12-037,670.07,780.07,580.07,710.0+50.0+0.65%56,900
2025-12-027,910.07,990.07,660.07,660.0-340.0-4.25%119,600
2025-12-017,670.08,050.07,670.08,000.0+370.0+4.85%114,400
2025-11-287,700.07,910.07,560.07,630.0-40.0-0.52%88,400
2025-11-277,430.07,730.07,370.07,670.0+250.0+3.37%122,100
2025-11-267,380.07,580.07,280.07,420.0+50.0+0.68%96,300
2025-11-257,160.07,690.07,070.07,370.0+460.0+6.66%216,400
2025-11-216,900.07,010.06,850.06,910.0-140.0-1.99%30,000
2025-11-206,740.07,170.06,690.07,050.0+390.0+5.86%50,800
2025-11-196,650.06,680.06,510.06,660.0-30.0-0.45%44,300
2025-11-186,860.06,900.06,670.06,690.0-230.0-3.32%31,400
2025-11-176,900.07,000.06,860.06,920.0+80.0+1.17%34,200
2025-11-147,000.07,030.06,840.06,840.0-170.0-2.43%48,400
2025-11-136,830.07,090.06,830.07,010.0+200.0+2.94%62,000
2025-11-126,790.06,820.06,670.06,810.0+20.0+0.29%44,000
2025-11-116,790.06,820.06,700.06,790.0-100.0-1.45%47,100
2025-11-106,900.06,960.06,820.06,890.0-20.0-0.29%37,800
2025-11-076,840.06,940.06,840.06,910.0+70.0+1.02%63,900
2025-11-066,860.06,940.06,770.06,840.0+70.0+1.03%56,100
2025-11-056,980.07,040.06,670.06,770.0-360.0-5.05%55,000
2025-11-046,800.07,180.06,700.07,130.0+290.0+4.24%86,300
2025-10-316,790.07,040.06,730.06,840.0+150.0+2.24%133,400
2025-10-306,550.06,760.06,550.06,690.0+140.0+2.14%139,500
2025-10-296,670.06,710.06,520.06,550.0-200.0-2.96%38,400
2025-10-286,900.06,900.06,750.06,750.0-180.0-2.60%19,000
2025-10-276,780.06,930.06,780.06,930.0+140.0+2.06%19,400
2025-10-246,770.06,810.06,730.06,790.0+60.0+0.89%22,500
2025-10-236,630.06,790.06,620.06,730.00.00.00%18,300
2025-10-226,640.06,750.06,640.06,730.0+30.0+0.45%19,400
2025-10-216,730.06,780.06,650.06,700.0+70.0+1.06%26,500
2025-10-206,620.06,650.06,510.06,630.0+160.0+2.47%31,900
2025-10-176,500.06,520.06,400.06,470.0-130.0-1.97%38,500
2025-10-166,600.06,700.06,560.06,600.00.00.00%41,300
2025-10-156,460.06,610.06,460.06,600.0+140.0+2.17%52,400
2025-10-146,590.06,680.06,410.06,460.0-170.0-2.56%39,200
2025-10-106,700.06,710.06,610.06,630.0-170.0-2.50%21,300
2025-10-096,760.06,820.06,660.06,800.0+40.0+0.59%18,800
2025-10-086,860.06,950.06,730.06,760.0-200.0-2.87%18,700
2025-10-076,940.06,970.06,870.06,960.0+20.0+0.29%21,700
2025-10-067,030.07,060.06,890.06,940.0+210.0+3.12%40,300
2025-10-036,510.06,740.06,510.06,730.0+280.0+4.34%36,300
2025-10-026,450.06,530.06,330.06,450.0+100.0+1.57%42,700
2025-10-016,430.06,470.06,290.06,350.0-140.0-2.16%35,900
2025-09-306,660.06,660.06,470.06,490.0-130.0-1.96%21,100
2025-09-296,700.06,700.06,570.06,620.0-100.0-1.49%16,200
2025-09-266,710.06,720.06,660.06,720.0+50.0+0.75%20,200
2025-09-256,670.06,670.06,600.06,670.0-20.0-0.30%13,000
2025-09-246,650.06,720.06,600.06,690.0-20.0-0.30%18,700
2025-09-226,770.06,850.06,680.06,710.00.00.00%23,900
2025-09-196,750.06,750.06,610.06,710.00.00.00%37,600
2025-09-186,660.06,720.06,610.06,710.0+50.0+0.75%21,100
2025-09-176,820.06,820.06,660.06,660.0-170.0-2.49%23,600
2025-09-166,640.06,830.06,640.06,830.0+180.0+2.71%36,500
2025-09-126,710.06,720.06,630.06,650.0——13,700

直近120営業日分を表示