KabuInsight

フラー

387A
グロース/情報･通信業/Fuller,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
2026-03-131,119.01,119.01,117.01,117.0-7.0-0.62%2,000
2026-03-121,124.01,137.01,121.01,124.00.00.00%1,700
2026-03-111,130.01,143.01,120.01,124.0-1.0-0.09%5,700
2026-03-101,136.01,139.01,119.01,125.0+6.0+0.54%3,700
2026-03-091,119.01,130.01,117.01,119.0-20.0-1.76%2,600
2026-03-061,167.01,167.01,123.01,139.0-17.0-1.47%5,100
2026-03-051,146.01,158.01,135.01,156.0+40.0+3.58%1,800
2026-03-041,160.01,170.01,113.01,116.0-55.0-4.70%14,800
2026-03-031,185.01,185.01,171.01,171.0-39.0-3.22%3,300
2026-03-021,200.01,210.01,172.01,210.0+4.0+0.33%3,700
2026-02-271,181.01,218.01,181.01,206.0+27.0+2.29%7,400
2026-02-261,175.01,183.01,163.01,179.0+17.0+1.46%2,300
2026-02-251,163.01,178.01,153.01,162.0+4.0+0.35%4,400
2026-02-241,197.01,197.01,155.01,158.0-19.0-1.61%7,700
2026-02-201,174.01,195.01,165.01,177.0-38.0-3.13%12,400
2026-02-191,203.01,231.01,176.01,215.0+25.0+2.10%11,300
2026-02-181,189.01,205.01,175.01,190.0-16.0-1.33%10,800
2026-02-171,235.01,235.01,174.01,206.0+1.0+0.08%15,100
2026-02-161,291.01,291.01,191.01,205.0-108.0-8.23%27,500
2026-02-131,403.01,406.01,300.01,313.0-188.0-12.52%44,100
2026-02-121,506.01,540.01,501.01,501.0-4.0-0.27%7,800
2026-02-101,451.01,505.01,450.01,505.0+49.0+3.37%5,300
2026-02-091,451.01,500.01,446.01,456.0+10.0+0.69%7,500
2026-02-061,422.01,469.01,420.01,446.0+11.0+0.77%4,600
2026-02-051,450.01,469.01,430.01,435.0-18.0-1.24%5,000
2026-02-041,453.01,463.01,450.01,453.0-1.0-0.07%3,500
2026-02-031,494.01,498.01,452.01,454.0-31.0-2.09%8,600
2026-02-021,499.01,525.01,485.01,485.0-13.0-0.87%4,200
2026-01-301,505.01,537.01,497.01,498.0-34.0-2.22%8,000
2026-01-291,581.01,581.01,530.01,532.0-73.0-4.55%6,000
2026-01-281,615.01,615.01,591.01,605.0-11.0-0.68%5,200
2026-01-271,653.01,653.01,616.01,616.0-14.0-0.86%4,200
2026-01-261,678.01,678.01,630.01,630.0-20.0-1.21%3,300
2026-01-231,697.01,697.01,643.01,650.0-45.0-2.65%2,600
2026-01-221,655.01,698.01,625.01,695.0+53.0+3.23%3,500
2026-01-211,633.01,658.01,631.01,642.0-2.0-0.12%2,000
2026-01-201,667.01,695.01,644.01,644.0-24.0-1.44%3,600
2026-01-191,700.01,700.01,651.01,668.0-32.0-1.88%4,500
2026-01-161,730.01,749.01,665.01,700.0-9.0-0.53%6,700
2026-01-151,659.01,719.01,658.01,709.0+48.0+2.89%7,800
2026-01-141,731.01,737.01,660.01,661.0-70.0-4.04%17,900
2026-01-131,840.01,840.01,730.01,731.0-49.0-2.75%25,500
2026-01-091,685.01,949.01,647.01,780.0+155.0+9.54%126,200
2026-01-081,647.01,648.01,610.01,625.0-23.0-1.40%4,400
2026-01-071,589.01,648.01,585.01,648.0+87.0+5.57%17,200
2026-01-061,502.01,630.01,502.01,561.0+87.0+5.90%21,500
2026-01-051,425.01,500.01,424.01,474.0+66.0+4.69%18,900
2025-12-301,414.01,430.01,393.01,408.0-13.0-0.91%8,000
2025-12-291,410.01,437.01,385.01,421.0+21.0+1.50%16,500
2025-12-261,406.01,410.01,394.01,400.0-6.0-0.43%31,800
2025-12-251,427.01,432.01,391.01,406.0-20.0-1.40%27,900
2025-12-241,441.01,446.01,423.01,426.0-15.0-1.04%16,600
2025-12-231,442.01,457.01,439.01,441.0-14.0-0.96%11,500
2025-12-221,476.01,477.01,443.01,455.0-21.0-1.42%12,700
2025-12-191,460.01,489.01,460.01,476.0+9.0+0.61%10,700
2025-12-181,460.01,484.01,456.01,467.0-18.0-1.21%5,600
2025-12-171,502.01,502.01,481.01,485.0-18.0-1.20%8,800
2025-12-161,528.01,528.01,503.01,503.0-26.0-1.70%10,000
2025-12-151,550.01,550.01,519.01,529.0-26.0-1.67%6,900
2025-12-121,582.01,582.01,552.01,555.0-27.0-1.71%10,200
2025-12-111,580.01,585.01,561.01,582.0+2.0+0.13%6,700
2025-12-101,593.01,620.01,580.01,580.0-18.0-1.13%3,500
2025-12-091,574.01,610.01,556.01,598.0+32.0+2.04%11,500
2025-12-081,560.01,573.01,560.01,566.0-6.0-0.38%3,300
2025-12-051,584.01,592.01,565.01,572.0-8.0-0.51%7,900
2025-12-041,585.01,590.01,570.01,580.0-10.0-0.63%5,500
2025-12-031,609.01,621.01,590.01,590.0-10.0-0.63%5,600
2025-12-021,625.01,625.01,599.01,600.0-25.0-1.54%6,100
2025-12-011,630.01,656.01,611.01,625.0-24.0-1.46%4,300
2025-11-281,612.01,649.01,591.01,649.0+29.0+1.79%14,500
2025-11-271,668.01,699.01,600.01,620.0-49.0-2.94%26,500
2025-11-261,579.01,698.01,537.01,669.0+135.0+8.80%28,300
2025-11-251,571.01,571.01,510.01,534.0-9.0-0.58%13,100
2025-11-211,553.01,593.01,530.01,543.0-50.0-3.14%20,200
2025-11-201,627.01,627.01,588.01,593.0-44.0-2.69%16,800
2025-11-191,620.01,645.01,612.01,637.0+17.0+1.05%5,600
2025-11-181,680.01,680.01,614.01,620.0-61.0-3.63%16,500
2025-11-171,753.01,779.01,681.01,681.0-72.0-4.11%13,600
2025-11-141,751.01,840.01,738.01,753.0-35.0-1.96%26,700
2025-11-131,754.01,828.01,750.01,788.0-315.0-14.98%59,700
2025-11-122,050.02,144.02,003.02,103.0+54.0+2.64%19,500
2025-11-111,977.02,050.01,977.02,049.0+83.0+4.22%13,900
2025-11-101,980.02,000.01,951.01,966.0-14.0-0.71%5,300
2025-11-072,002.02,006.01,980.01,980.0-33.0-1.64%4,800
2025-11-062,048.02,050.02,001.02,013.0-35.0-1.71%4,900
2025-11-052,046.02,050.01,975.02,048.0+6.0+0.29%5,300
2025-11-041,985.02,045.01,958.02,042.0+54.0+2.72%7,900
2025-10-311,989.01,990.01,942.01,988.0-2.0-0.10%5,800
2025-10-301,980.01,996.01,920.01,990.0+10.0+0.51%10,700
2025-10-292,026.02,026.01,980.01,980.0-43.0-2.13%9,400
2025-10-282,003.02,036.01,998.02,023.0+15.0+0.75%8,000
2025-10-272,001.02,060.02,000.02,008.0+13.0+0.65%6,600
2025-10-242,006.02,030.01,991.01,995.0-19.0-0.94%11,700
2025-10-232,064.02,064.02,002.02,014.0-44.0-2.14%4,800
2025-10-221,970.02,058.01,970.02,058.0+88.0+4.47%7,900
2025-10-211,950.01,977.01,920.01,970.0+20.0+1.03%6,200
2025-10-201,933.01,970.01,920.01,950.0+31.0+1.62%11,500
2025-10-171,930.01,959.01,901.01,919.0-70.0-3.52%13,000
2025-10-161,969.01,996.01,946.01,989.0+32.0+1.64%8,800
2025-10-151,915.02,007.01,915.01,957.0+45.0+2.35%11,600
2025-10-141,995.01,995.01,904.01,912.0-89.0-4.45%23,000
2025-10-102,084.02,098.02,000.02,001.0-100.0-4.76%19,300
2025-10-092,182.02,200.02,100.02,101.0-37.0-1.73%13,700
2025-10-082,092.02,167.02,088.02,138.0+48.0+2.30%23,200
2025-10-072,097.02,097.02,036.02,090.0+28.0+1.36%13,100
2025-10-062,068.02,106.02,055.02,062.0+3.0+0.15%20,500
2025-10-032,019.02,064.02,019.02,059.0+19.0+0.93%13,600
2025-10-022,061.02,107.02,011.02,040.0-30.0-1.45%29,100
2025-10-012,097.02,161.02,060.02,070.0-27.0-1.29%17,600
2025-09-302,154.02,160.02,097.02,097.0-63.0-2.92%32,500
2025-09-292,226.02,274.02,160.02,160.0-70.0-3.14%17,700
2025-09-262,243.02,269.02,223.02,230.0-23.0-1.02%14,600
2025-09-252,320.02,320.02,218.02,253.0-61.0-2.64%42,500
2025-09-242,364.02,364.02,295.02,314.0-50.0-2.12%15,200
2025-09-222,333.02,383.02,326.02,364.0+53.0+2.29%12,300
2025-09-192,395.02,395.02,268.02,311.0-84.0-3.51%34,600
2025-09-182,416.02,451.02,361.02,395.0-71.0-2.88%28,000
2025-09-172,400.02,530.02,392.02,466.0+95.0+4.01%44,000
2025-09-162,366.02,447.02,315.02,371.0-7.0-0.29%27,000
2025-09-122,522.02,539.02,366.02,378.0——47,100

直近120営業日分を表示