KabuInsight

古林紙工

3944
スタンダード/パルプ・紙/Furubayashi Shiko 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
2026-03-132,585.02,585.02,585.02,585.00.00.00%—
2026-03-122,585.02,585.02,585.02,585.0+19.0+0.74%100
2026-03-112,590.02,590.02,566.02,566.00.00.00%200
2026-03-102,566.02,566.02,566.02,566.00.00.00%—
2026-03-092,566.02,566.02,566.02,566.0-61.0-2.32%100
2026-03-062,627.02,627.02,603.02,627.00.00.00%700
2026-03-052,603.02,627.02,581.02,627.0+24.0+0.92%2,000
2026-03-042,603.02,603.02,503.02,603.0-27.0-1.03%1,500
2026-03-032,680.02,680.02,630.02,630.0-109.0-3.98%600
2026-03-022,699.02,739.02,696.02,739.0+40.0+1.48%700
2026-02-272,680.02,699.02,680.02,699.0+38.0+1.43%300
2026-02-262,640.02,662.02,640.02,661.0+21.0+0.80%700
2026-02-252,624.02,640.02,620.02,640.0-30.0-1.12%700
2026-02-242,708.02,708.02,630.02,670.0-35.0-1.29%2,900
2026-02-202,707.02,707.02,705.02,705.0-5.0-0.18%200
2026-02-192,710.02,710.02,710.02,710.00.00.00%—
2026-02-182,710.02,710.02,710.02,710.0-1.0-0.04%200
2026-02-172,713.02,713.02,700.02,711.0+11.0+0.41%400
2026-02-162,720.02,720.02,678.02,700.0-20.0-0.74%2,200
2026-02-132,770.02,770.02,630.02,720.0-52.0-1.88%3,900
2026-02-122,765.02,772.02,744.02,772.0+7.0+0.25%1,300
2026-02-102,791.02,858.02,720.02,765.0-76.0-2.68%4,300
2026-02-092,763.02,930.02,699.02,841.0+108.0+3.95%25,900
2026-02-062,690.02,740.02,690.02,733.0+43.0+1.60%4,300
2026-02-052,720.02,724.02,690.02,690.0+99.0+3.82%6,800
2026-02-042,620.02,620.02,590.02,591.0-29.0-1.11%1,000
2026-02-032,614.02,663.02,614.02,620.0+6.0+0.23%300
2026-02-022,616.02,616.02,614.02,614.0+1.0+0.04%300
2026-01-302,723.02,723.02,613.02,613.0-10.0-0.38%3,900
2026-01-292,702.02,702.02,622.02,623.0-29.0-1.09%1,800
2026-01-282,652.02,652.02,652.02,652.0-2.0-0.08%100
2026-01-272,552.02,654.02,552.02,654.0+52.0+2.00%1,300
2026-01-262,479.02,602.02,479.02,602.0+73.0+2.89%1,200
2026-01-232,579.02,579.02,529.02,529.0+91.0+3.73%1,800
2026-01-222,393.02,524.02,393.02,438.0+27.0+1.12%3,400
2026-01-212,457.02,457.02,411.02,411.0+4.0+0.17%1,900
2026-01-202,401.02,450.02,401.02,407.0+37.0+1.56%1,500
2026-01-192,370.02,370.02,370.02,370.0-42.0-1.74%400
2026-01-162,373.02,474.02,372.02,412.0+12.0+0.50%2,200
2026-01-152,427.02,490.02,383.02,400.0+21.0+0.88%2,700
2026-01-142,489.02,489.02,379.02,379.0+31.0+1.32%1,600
2026-01-132,348.02,348.02,348.02,348.0+4.0+0.17%100
2026-01-092,344.02,344.02,344.02,344.0+4.0+0.17%100
2026-01-082,330.02,340.02,321.02,340.0+27.0+1.17%300
2026-01-072,343.02,343.02,313.02,313.0-29.0-1.24%900
2026-01-062,342.02,342.02,342.02,342.00.00.00%100
2026-01-052,350.02,350.02,342.02,342.0-8.0-0.34%600
2025-12-302,399.02,399.02,350.02,350.0-50.0-2.08%1,800
2025-12-292,350.02,400.02,350.02,400.0+50.0+2.13%600
2025-12-262,360.02,366.02,321.02,350.0-10.0-0.42%2,200
2025-12-252,390.02,390.02,350.02,360.0-28.0-1.17%1,000
2025-12-242,390.02,390.02,351.02,388.0-5.0-0.21%700
2025-12-232,393.02,393.02,393.02,393.0+11.0+0.46%100
2025-12-222,382.02,382.02,382.02,382.00.00.00%—
2025-12-192,382.02,382.02,382.02,382.0-24.0-1.00%100
2025-12-182,408.02,408.02,381.02,406.0-4.0-0.17%700
2025-12-172,430.02,445.02,410.02,410.0+10.0+0.42%1,500
2025-12-162,400.02,419.02,400.02,400.0+20.0+0.84%600
2025-12-152,417.02,417.02,380.02,380.0+13.0+0.55%200
2025-12-122,316.02,367.02,316.02,367.0+28.0+1.20%700
2025-12-112,380.02,380.02,330.02,339.0-23.0-0.97%400
2025-12-102,362.02,400.02,362.02,362.00.00.00%500
2025-12-092,362.02,379.02,362.02,362.0-9.0-0.38%400
2025-12-082,360.02,371.02,360.02,371.0+11.0+0.47%200
2025-12-052,370.02,370.02,360.02,360.0-26.0-1.09%200
2025-12-042,386.02,386.02,386.02,386.00.00.00%—
2025-12-032,386.02,386.02,386.02,386.00.00.00%—
2025-12-022,390.02,390.02,386.02,386.00.00.00%1,200
2025-12-012,300.02,388.02,300.02,386.0+103.0+4.51%3,700
2025-11-282,283.02,283.02,283.02,283.00.00.00%200
2025-11-272,283.02,283.02,280.02,283.00.00.00%700
2025-11-262,283.02,284.02,283.02,283.0-5.0-0.22%400
2025-11-252,288.02,288.02,288.02,288.00.00.00%100
2025-11-212,288.02,288.02,288.02,288.0+2.0+0.09%200
2025-11-202,285.02,286.02,285.02,286.0+6.0+0.26%200
2025-11-192,283.02,283.02,280.02,280.0-3.0-0.13%200
2025-11-182,303.02,303.02,283.02,283.0-20.0-0.87%700
2025-11-172,303.02,303.02,303.02,303.00.00.00%—
2025-11-142,303.02,303.02,303.02,303.00.00.00%—
2025-11-132,303.02,303.02,303.02,303.00.00.00%400
2025-11-122,303.02,303.02,303.02,303.0-4.0-0.17%100
2025-11-112,372.02,372.02,305.02,307.0-93.0-3.88%1,200
2025-11-102,380.02,400.02,380.02,400.0+25.0+1.05%600
2025-11-072,377.02,377.02,375.02,375.0-20.0-0.84%600
2025-11-062,389.02,429.02,389.02,395.0-33.0-1.36%1,100
2025-11-052,354.02,428.02,304.02,428.0+74.0+3.14%1,600
2025-11-042,340.02,354.02,340.02,354.0+34.0+1.47%700
2025-10-312,312.02,320.02,312.02,320.0-25.0-1.07%600
2025-10-302,331.02,345.02,331.02,345.0+14.0+0.60%200
2025-10-292,331.02,331.02,331.02,331.00.00.00%100
2025-10-282,426.02,426.02,331.02,331.0-50.0-2.10%300
2025-10-272,381.02,381.02,381.02,381.0+1.0+0.04%400
2025-10-242,380.02,380.02,380.02,380.0+50.0+2.15%100
2025-10-232,282.02,330.02,282.02,330.0-1.0-0.04%200
2025-10-222,350.02,350.02,331.02,331.0+1.0+0.04%200
2025-10-212,330.02,330.02,330.02,330.00.00.00%200
2025-10-202,326.02,330.02,293.02,330.0+46.0+2.01%300
2025-10-172,326.02,326.02,284.02,284.0-41.0-1.76%300
2025-10-162,288.02,325.02,288.02,325.00.00.00%300
2025-10-152,300.02,325.02,284.02,325.0+25.0+1.09%400
2025-10-142,320.02,337.02,300.02,300.0-50.0-2.13%1,700
2025-10-102,377.02,381.02,350.02,350.0-21.0-0.89%2,300
2025-10-092,350.02,371.02,350.02,371.0+31.0+1.32%400
2025-10-082,350.02,350.02,340.02,340.00.00.00%300
2025-10-072,347.02,347.02,340.02,340.0+40.0+1.74%300
2025-10-062,290.02,300.02,280.02,300.0+60.0+2.68%400
2025-10-032,233.02,243.02,233.02,240.0-40.0-1.75%500
2025-10-022,372.02,372.02,280.02,280.0-42.0-1.81%800
2025-10-012,300.02,322.02,299.02,322.0-2.0-0.09%1,800
2025-09-302,325.02,325.02,276.02,324.0-1.0-0.04%300
2025-09-292,397.02,397.02,325.02,325.0-54.0-2.27%800
2025-09-262,430.02,452.02,379.02,379.0+1.0+0.04%1,300
2025-09-252,330.02,400.02,330.02,378.0+48.0+2.06%1,800
2025-09-242,325.02,330.02,310.02,330.0+46.0+2.01%700
2025-09-222,289.02,314.02,284.02,284.0+4.0+0.18%1,200
2025-09-192,264.02,290.02,264.02,280.0+64.0+2.89%1,400
2025-09-182,193.02,273.02,193.02,216.0+33.0+1.51%2,100
2025-09-172,151.02,183.02,150.02,183.0-8.0-0.37%800
2025-09-162,185.02,191.02,185.02,191.0+4.0+0.18%600
2025-09-122,189.02,193.02,187.02,187.0——500

直近120営業日分を表示