KabuInsight

フジックス

3600
スタンダード/繊維製品/FUJIX 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
2026-03-131,661.01,661.01,661.01,661.0-1.0-0.06%300
2026-03-121,662.01,662.01,662.01,662.0-37.0-2.18%300
2026-03-111,699.01,699.01,699.01,699.00.00.00%—
2026-03-101,700.01,700.01,699.01,699.0+39.0+2.35%200
2026-03-091,663.01,663.01,652.01,660.0-26.0-1.54%900
2026-03-061,686.01,686.01,686.01,686.00.00.00%300
2026-03-051,681.01,686.01,651.01,686.0+5.0+0.30%1,500
2026-03-041,681.01,681.01,681.01,681.0-39.0-2.27%700
2026-03-031,752.01,754.01,720.01,720.0-64.0-3.59%1,800
2026-03-021,761.01,784.01,734.01,784.0+63.0+3.66%1,100
2026-02-271,711.01,721.01,711.01,721.0+11.0+0.64%300
2026-02-261,722.01,722.01,710.01,710.00.00.00%400
2026-02-251,745.01,745.01,704.01,710.0-20.0-1.16%4,500
2026-02-241,717.01,730.01,717.01,730.0+15.0+0.87%800
2026-02-201,715.01,715.01,715.01,715.00.00.00%—
2026-02-191,715.01,715.01,715.01,715.00.00.00%—
2026-02-181,715.01,715.01,715.01,715.0+8.0+0.47%100
2026-02-171,707.01,707.01,707.01,707.0+1.0+0.06%200
2026-02-161,767.01,767.01,703.01,706.0+19.0+1.13%2,100
2026-02-131,688.01,688.01,687.01,687.0-1.0-0.06%500
2026-02-121,685.01,688.01,685.01,688.00.00.00%1,100
2026-02-101,688.01,688.01,675.01,688.00.00.00%1,000
2026-02-091,659.01,688.01,659.01,688.0+30.0+1.81%600
2026-02-061,655.01,658.01,652.01,658.0+3.0+0.18%2,500
2026-02-051,655.01,658.01,655.01,655.00.00.00%900
2026-02-041,655.01,655.01,653.01,655.00.00.00%1,100
2026-02-031,665.01,665.01,655.01,655.0-10.0-0.60%900
2026-02-021,665.01,665.01,665.01,665.0+12.0+0.73%100
2026-01-301,653.01,653.01,653.01,653.0-6.0-0.36%400
2026-01-291,650.01,659.01,650.01,659.0+9.0+0.55%300
2026-01-281,652.01,652.01,650.01,650.0-19.0-1.14%1,100
2026-01-271,669.01,669.01,669.01,669.0+18.0+1.09%200
2026-01-261,651.01,651.01,651.01,651.0+1.0+0.06%100
2026-01-231,640.01,650.01,640.01,650.0+11.0+0.67%1,200
2026-01-221,639.01,639.01,639.01,639.00.00.00%—
2026-01-211,639.01,639.01,639.01,639.00.00.00%—
2026-01-201,640.01,640.01,639.01,639.0-6.0-0.36%300
2026-01-191,638.01,645.01,638.01,645.0-4.0-0.24%1,700
2026-01-161,649.01,649.01,649.01,649.0+5.0+0.30%400
2026-01-151,702.01,705.01,635.01,644.0-53.0-3.12%2,500
2026-01-141,697.01,697.01,697.01,697.0-61.0-3.47%100
2026-01-131,687.01,758.01,687.01,758.0+72.0+4.27%1,500
2026-01-091,650.01,686.01,650.01,686.0+16.0+0.96%500
2026-01-081,670.01,671.01,670.01,670.00.00.00%400
2026-01-071,650.01,670.01,650.01,670.0+20.0+1.21%1,000
2026-01-061,649.01,650.01,649.01,650.0+15.0+0.92%400
2026-01-051,664.01,664.01,629.01,635.0+11.0+0.68%900
2025-12-301,625.01,625.01,613.01,624.0-6.0-0.37%1,500
2025-12-291,617.01,630.01,617.01,630.0+13.0+0.80%2,000
2025-12-261,619.01,619.01,617.01,617.0+2.0+0.12%300
2025-12-251,615.01,615.01,615.01,615.0+5.0+0.31%500
2025-12-241,608.01,610.01,608.01,610.0+5.0+0.31%700
2025-12-231,609.01,609.01,605.01,605.0-4.0-0.25%1,100
2025-12-221,610.01,616.01,609.01,609.00.00.00%800
2025-12-191,610.01,619.01,609.01,609.0-1.0-0.06%900
2025-12-181,610.01,610.01,610.01,610.00.00.00%—
2025-12-171,610.01,610.01,610.01,610.0+3.0+0.19%200
2025-12-161,607.01,607.01,607.01,607.00.00.00%—
2025-12-151,607.01,607.01,607.01,607.00.00.00%—
2025-12-121,607.01,607.01,607.01,607.0-5.0-0.31%1,000
2025-12-111,619.01,619.01,612.01,612.00.00.00%400
2025-12-101,612.01,612.01,612.01,612.00.00.00%—
2025-12-091,612.01,612.01,612.01,612.00.00.00%—
2025-12-081,613.01,613.01,612.01,612.0-3.0-0.19%200
2025-12-051,614.01,617.01,614.01,615.0+4.0+0.25%1,000
2025-12-041,612.01,613.01,611.01,611.0-10.0-0.62%1,000
2025-12-031,621.01,621.01,621.01,621.0+10.0+0.62%200
2025-12-021,611.01,611.01,611.01,611.0-16.0-0.98%100
2025-12-011,643.01,643.01,627.01,627.0+24.0+1.50%400
2025-11-281,639.01,639.01,602.01,603.0-4.0-0.25%1,100
2025-11-271,607.01,607.01,607.01,607.00.00.00%—
2025-11-261,632.01,632.01,607.01,607.0+2.0+0.12%400
2025-11-251,605.01,605.01,605.01,605.0+3.0+0.19%100
2025-11-211,605.01,615.01,602.01,602.0-5.0-0.31%800
2025-11-201,607.01,607.01,607.01,607.0+2.0+0.12%100
2025-11-191,605.01,605.01,605.01,605.0-15.0-0.93%100
2025-11-181,620.01,620.01,620.01,620.00.00.00%—
2025-11-171,620.01,620.01,620.01,620.00.00.00%—
2025-11-141,620.01,620.01,620.01,620.0-1.0-0.06%100
2025-11-131,619.01,625.01,617.01,621.0+19.0+1.19%1,500
2025-11-121,601.01,602.01,600.01,602.0+10.0+0.63%400
2025-11-111,592.01,592.01,592.01,592.00.00.00%—
2025-11-101,592.01,592.01,592.01,592.00.00.00%—
2025-11-071,592.01,592.01,592.01,592.00.00.00%—
2025-11-061,592.01,592.01,592.01,592.00.00.00%—
2025-11-051,592.01,592.01,592.01,592.00.00.00%—
2025-11-041,584.01,592.01,584.01,592.0-18.0-1.12%300
2025-10-311,610.01,610.01,610.01,610.00.00.00%—
2025-10-301,610.01,610.01,610.01,610.00.00.00%—
2025-10-291,610.01,610.01,610.01,610.00.00.00%—
2025-10-281,610.01,610.01,610.01,610.00.00.00%—
2025-10-271,602.01,610.01,601.01,610.0+14.0+0.88%800
2025-10-241,596.01,596.01,596.01,596.0-1.0-0.06%100
2025-10-231,597.01,597.01,597.01,597.00.00.00%100
2025-10-221,597.01,597.01,597.01,597.00.00.00%—
2025-10-211,597.01,597.01,597.01,597.00.00.00%—
2025-10-201,597.01,597.01,597.01,597.00.00.00%—
2025-10-171,597.01,597.01,597.01,597.00.00.00%—
2025-10-161,597.01,597.01,597.01,597.00.00.00%—
2025-10-151,597.01,597.01,597.01,597.0+19.0+1.20%100
2025-10-141,578.01,578.01,578.01,578.00.00.00%—
2025-10-101,578.01,579.01,578.01,578.00.00.00%600
2025-10-091,578.01,578.01,578.01,578.00.00.00%—
2025-10-081,578.01,578.01,578.01,578.00.00.00%—
2025-10-071,578.01,578.01,578.01,578.00.00.00%—
2025-10-061,578.01,578.01,578.01,578.00.00.00%—
2025-10-031,588.01,590.01,578.01,578.0-19.0-1.19%800
2025-10-021,623.01,623.01,597.01,597.0+3.0+0.19%200
2025-10-011,594.01,594.01,594.01,594.0-20.0-1.24%300
2025-09-301,614.01,614.01,614.01,614.00.00.00%—
2025-09-291,614.01,614.01,614.01,614.00.00.00%—
2025-09-261,615.01,615.01,575.01,614.0+14.0+0.88%500
2025-09-251,600.01,600.01,600.01,600.00.00.00%1,900
2025-09-241,599.01,600.01,595.01,600.0+10.0+0.63%800
2025-09-221,600.01,600.01,590.01,590.0-8.0-0.50%900
2025-09-191,608.01,608.01,598.01,598.0-3.0-0.19%600
2025-09-181,620.01,620.01,601.01,601.0-19.0-1.17%200
2025-09-171,620.01,620.01,620.01,620.00.00.00%100
2025-09-161,592.01,620.01,592.01,620.0+21.0+1.31%1,100
2025-09-121,601.01,602.01,599.01,599.0——1,600

直近120営業日分を表示