KabuInsight

フジタコーポレーション

3370
スタンダード/小売業/FUJITA CORPORATION 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
2026-03-13507.0521.0506.0517.0+10.0+1.97%17,100
2026-03-12520.0529.0507.0507.0-16.0-3.06%41,900
2026-03-11536.0536.0518.0523.0-3.0-0.57%30,500
2026-03-10538.0550.0517.0526.0+6.0+1.15%77,200
2026-03-09545.0545.0507.0520.0-15.0-2.80%101,000
2026-03-06551.0553.0525.0535.0+4.0+0.75%87,500
2026-03-05540.0550.0520.0531.0+39.0+7.93%93,300
2026-03-04537.0537.0475.0492.0-49.0-9.06%174,100
2026-03-03599.0600.0541.0541.0-49.0-8.31%91,400
2026-03-02623.0624.0580.0590.0-33.0-5.30%99,900
2026-02-27585.0625.0585.0623.0+40.0+6.86%116,100
2026-02-26561.0631.0561.0583.0+27.0+4.86%225,000
2026-02-25532.0558.0532.0556.0+24.0+4.51%53,900
2026-02-24525.0551.0521.0532.0+29.0+5.77%158,600
2026-02-20506.0507.0494.0503.0+10.0+2.03%15,000
2026-02-19515.0519.0493.0493.0-17.0-3.33%43,500
2026-02-18494.0515.0494.0510.0+16.0+3.24%46,000
2026-02-17461.0500.0461.0494.0+31.0+6.70%86,400
2026-02-16485.0490.0463.0463.0-19.0-3.94%78,400
2026-02-13485.0496.0475.0482.0-3.0-0.62%43,500
2026-02-12478.0491.0474.0485.0+13.0+2.75%62,300
2026-02-10460.0481.0460.0472.0+12.0+2.61%54,300
2026-02-09467.0471.0457.0460.0+2.0+0.44%36,900
2026-02-06442.0465.0442.0458.0+16.0+3.62%119,000
2026-02-05438.0443.0437.0442.0+5.0+1.14%32,900
2026-02-04429.0438.0428.0437.0+6.0+1.39%28,400
2026-02-03426.0431.0423.0431.0+9.0+2.13%33,200
2026-02-02425.0425.0414.0422.0+3.0+0.72%49,800
2026-01-30415.0420.0415.0419.0+5.0+1.21%14,700
2026-01-29411.0418.0411.0414.0+2.0+0.49%36,200
2026-01-28427.0427.0411.0412.0-13.0-3.06%54,900
2026-01-27437.0437.0425.0425.0-7.0-1.62%32,600
2026-01-26426.0441.0426.0432.0-1.0-0.23%93,200
2026-01-23440.0441.0410.0433.0-11.0-2.48%275,000
2026-01-22428.0444.0400.0444.0+54.0+13.85%929,700
2026-01-21345.0403.0334.0390.0+46.0+13.37%983,300
2026-01-20347.0347.0342.0344.0+1.0+0.29%19,200
2026-01-19341.0345.0341.0343.0+6.0+1.78%21,200
2026-01-16344.0344.0337.0337.00.00.00%9,800
2026-01-15337.0339.0335.0337.0-4.0-1.17%15,300
2026-01-14336.0341.0332.0341.0+6.0+1.79%16,100
2026-01-13334.0338.0330.0335.0+2.0+0.60%19,300
2026-01-09348.0348.0326.0333.0-13.0-3.76%73,200
2026-01-08345.0346.0340.0346.0+3.0+0.87%22,900
2026-01-07342.0345.0340.0343.0+3.0+0.88%11,300
2026-01-06341.0347.0340.0340.00.00.00%21,100
2026-01-05331.0344.0331.0340.0+9.0+2.72%45,700
2025-12-30328.0332.0327.0331.0-2.0-0.60%25,300
2025-12-29334.0334.0330.0333.0+3.0+0.91%11,300
2025-12-26329.0334.0329.0330.0+2.0+0.61%16,500
2025-12-25334.0334.0328.0328.0-1.0-0.30%15,900
2025-12-24339.0339.0323.0329.0-7.0-2.08%72,800
2025-12-23325.0336.0325.0336.0+11.0+3.38%24,800
2025-12-22325.0329.0324.0325.0+1.0+0.31%19,000
2025-12-19322.0346.0322.0324.0+3.0+0.93%138,800
2025-12-18319.0323.0319.0321.0+1.0+0.31%11,200
2025-12-17316.0328.0316.0320.0+4.0+1.27%52,900
2025-12-16319.0321.0314.0316.0-3.0-0.94%76,400
2025-12-15326.0330.0318.0319.0-5.0-1.54%42,200
2025-12-12325.0350.0315.0324.0-1.0-0.31%246,800
2025-12-11326.0332.0323.0325.0+1.0+0.31%19,800
2025-12-10323.0328.0322.0324.0+1.0+0.31%19,300
2025-12-09321.0330.0321.0323.0+1.0+0.31%39,200
2025-12-08332.0337.0322.0322.0-12.0-3.59%95,100
2025-12-05335.0335.0331.0334.0-3.0-0.89%35,700
2025-12-04360.0364.0331.0337.0-24.0-6.65%136,900
2025-12-03365.0368.0361.0361.0-2.0-0.55%15,900
2025-12-02363.0367.0362.0363.0+2.0+0.55%12,000
2025-12-01368.0368.0361.0361.0-7.0-1.90%13,700
2025-11-28366.0379.0365.0368.0+6.0+1.66%51,800
2025-11-27361.0365.0360.0362.0-1.0-0.28%9,000
2025-11-26361.0367.0355.0363.0+3.0+0.83%30,700
2025-11-25362.0364.0360.0360.0-1.0-0.28%10,800
2025-11-21367.0368.0358.0361.0-8.0-2.17%42,500
2025-11-20359.0399.0359.0369.0+12.0+3.36%170,800
2025-11-19365.0369.0357.0357.0-9.0-2.46%29,100
2025-11-18378.0378.0366.0366.0-6.0-1.61%29,800
2025-11-17395.0395.0372.0372.0-24.0-6.06%52,600
2025-11-14392.0398.0390.0396.0+4.0+1.02%36,000
2025-11-13394.0395.0389.0392.0-2.0-0.51%18,100
2025-11-12390.0399.0390.0394.0+5.0+1.29%40,400
2025-11-11395.0406.0384.0389.0-6.0-1.52%88,100
2025-11-10373.0399.0373.0395.0+22.0+5.90%94,500
2025-11-07371.0380.0370.0373.0+4.0+1.08%30,400
2025-11-06373.0373.0368.0369.0-1.0-0.27%12,400
2025-11-05375.0377.0366.0370.0-4.0-1.07%31,600
2025-11-04376.0381.0372.0374.0+2.0+0.54%26,200
2025-10-31373.0377.0369.0372.0-1.0-0.27%28,500
2025-10-30373.0375.0363.0373.0-5.0-1.32%73,100
2025-10-29379.0381.0374.0378.0-4.0-1.05%96,900
2025-10-28382.0435.0378.0382.0+5.0+1.33%752,700
2025-10-27381.0388.0377.0377.0-9.0-2.33%29,500
2025-10-24380.0389.0379.0386.0-2.0-0.52%39,600
2025-10-23387.0395.0383.0388.0-4.0-1.02%49,000
2025-10-22391.0401.0388.0392.0-2.0-0.51%73,700
2025-10-21415.0422.0391.0394.0-29.0-6.86%272,400
2025-10-20438.0465.0423.0423.0-17.0-3.86%685,300
2025-10-17392.0471.0370.0440.0+32.0+7.84%1,728,800
2025-10-16460.0474.0393.0408.0-47.0-10.33%669,700
2025-10-15540.0569.0449.0455.0-76.0-14.31%1,657,200
2025-10-14494.0531.0466.0531.0-8.0-1.48%1,701,300
2025-10-10473.0558.0423.0539.0+58.0+12.06%2,445,800
2025-10-09481.0481.0426.0481.0+80.0+19.95%731,500
2025-10-08321.0401.0321.0401.0+80.0+24.92%472,400
2025-10-07321.0323.0318.0321.00.00.00%25,100
2025-10-06335.0352.0317.0321.0-6.0-1.83%110,200
2025-10-03332.0332.0324.0327.0+2.0+0.62%10,900
2025-10-02332.0332.0322.0325.0-3.0-0.91%21,800
2025-10-01335.0337.0327.0328.0-3.0-0.91%21,500
2025-09-30340.0341.0330.0331.0-9.0-2.65%34,300
2025-09-29346.0346.0340.0340.0-8.0-2.30%20,800
2025-09-26357.0357.0347.0348.0-5.0-1.42%24,200
2025-09-25349.0363.0347.0353.0+3.0+0.86%57,900
2025-09-24343.0351.0341.0350.0+8.0+2.34%27,400
2025-09-22341.0344.0340.0342.0+1.0+0.29%15,000
2025-09-19344.0344.0329.0341.00.00.00%42,400
2025-09-18339.0345.0338.0341.0+3.0+0.89%22,100
2025-09-17338.0342.0335.0338.00.00.00%32,900
2025-09-16347.0348.0337.0338.0-8.0-2.31%82,400
2025-09-12351.0351.0346.0346.0——25,300

直近120営業日分を表示