KabuInsight

富士ユナイトホールディングス

416A
スタンダード/卸売業/FUJI UNITED HOLDINGS COMPANY,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
2026-03-131,247.01,256.01,240.01,247.0-5.0-0.40%24,700
2026-03-121,254.01,299.01,244.01,252.0+8.0+0.64%56,300
2026-03-111,242.01,259.01,240.01,244.0+1.0+0.08%11,500
2026-03-101,266.01,272.01,208.01,243.0-6.0-0.48%36,200
2026-03-091,210.01,280.01,206.01,249.0+14.0+1.13%49,000
2026-03-061,214.01,244.01,208.01,235.00.00.00%15,400
2026-03-051,240.01,267.01,200.01,235.0+16.0+1.31%63,400
2026-03-041,241.01,257.01,197.01,219.0-52.0-4.09%36,600
2026-03-031,299.01,310.01,264.01,271.0-27.0-2.08%27,800
2026-03-021,320.01,341.01,295.01,298.0-17.0-1.29%31,100
2026-02-271,314.01,315.01,309.01,315.0+1.0+0.08%6,600
2026-02-261,293.01,314.01,293.01,314.0+22.0+1.70%11,500
2026-02-251,329.01,330.01,240.01,292.0-7.0-0.54%24,400
2026-02-241,305.01,309.01,280.01,299.0-4.0-0.31%14,900
2026-02-201,300.01,303.01,293.01,303.0-2.0-0.15%10,600
2026-02-191,317.01,317.01,301.01,305.0+1.0+0.08%10,100
2026-02-181,303.01,309.01,300.01,304.0+3.0+0.23%14,000
2026-02-171,291.01,304.01,291.01,301.0+11.0+0.85%5,900
2026-02-161,310.01,310.01,290.01,290.0-13.0-1.00%15,200
2026-02-131,320.01,320.01,291.01,303.0-2.0-0.15%20,000
2026-02-121,398.01,398.01,300.01,305.0+12.0+0.93%80,600
2026-02-101,299.01,300.01,287.01,293.0+12.0+0.94%11,400
2026-02-091,309.01,309.01,271.01,281.0+1.0+0.08%28,800
2026-02-061,269.01,282.01,268.01,280.0+8.0+0.63%9,700
2026-02-051,282.01,288.01,271.01,272.00.00.00%11,700
2026-02-041,272.01,282.01,257.01,272.0+5.0+0.39%21,300
2026-02-031,273.01,273.01,257.01,267.0+6.0+0.48%5,200
2026-02-021,263.01,276.01,260.01,261.0-4.0-0.32%7,100
2026-01-301,250.01,268.01,246.01,265.0+19.0+1.52%10,900
2026-01-291,262.01,262.01,243.01,246.0-9.0-0.72%14,400
2026-01-281,271.01,271.01,251.01,255.0-11.0-0.87%18,500
2026-01-271,267.01,271.01,261.01,266.0-9.0-0.71%6,300
2026-01-261,274.01,276.01,266.01,275.00.00.00%9,900
2026-01-231,272.01,275.01,267.01,275.0+3.0+0.24%4,900
2026-01-221,271.01,272.01,261.01,272.0+12.0+0.95%5,000
2026-01-211,266.01,271.01,260.01,260.0-12.0-0.94%16,000
2026-01-201,275.01,275.01,267.01,272.0-2.0-0.16%6,300
2026-01-191,288.01,288.01,273.01,274.0-7.0-0.55%4,500
2026-01-161,290.01,292.01,281.01,281.0-7.0-0.54%9,500
2026-01-151,270.01,288.01,270.01,288.0+12.0+0.94%12,600
2026-01-141,273.01,288.01,273.01,276.0+1.0+0.08%17,400
2026-01-131,289.01,289.01,264.01,275.0+6.0+0.47%20,300
2026-01-091,275.01,282.01,266.01,269.0-3.0-0.24%16,100
2026-01-081,280.01,280.01,270.01,272.0-7.0-0.55%31,800
2026-01-071,273.01,288.01,262.01,279.0+7.0+0.55%14,700
2026-01-061,269.01,296.01,269.01,272.0+9.0+0.71%20,200
2026-01-051,250.01,275.01,230.01,263.0+7.0+0.56%16,600
2025-12-301,254.01,275.01,247.01,256.0+8.0+0.64%33,300
2025-12-291,203.01,268.01,203.01,248.0+48.0+4.00%35,400
2025-12-261,196.01,202.01,196.01,200.0+2.0+0.17%10,200
2025-12-251,193.01,204.01,191.01,198.0+12.0+1.01%24,400
2025-12-241,181.01,189.01,181.01,186.0+5.0+0.42%13,900
2025-12-231,191.01,191.01,175.01,181.0+6.0+0.51%14,800
2025-12-221,177.01,185.01,170.01,175.0-6.0-0.51%14,000
2025-12-191,171.01,189.01,171.01,181.0+10.0+0.85%9,900
2025-12-181,163.01,233.01,040.01,171.0-3.0-0.26%208,700
2025-12-171,163.01,179.01,160.01,174.0+10.0+0.86%18,300
2025-12-161,164.01,173.01,162.01,164.0-6.0-0.51%6,700
2025-12-151,163.01,170.01,160.01,170.0+4.0+0.34%19,400
2025-12-121,165.01,172.01,163.01,166.0-2.0-0.17%8,800
2025-12-111,168.01,180.01,163.01,168.00.00.00%19,100
2025-12-101,189.01,190.01,168.01,168.0-4.0-0.34%13,000
2025-12-091,166.01,172.01,165.01,172.0+6.0+0.51%4,400
2025-12-081,171.01,171.01,165.01,166.0-5.0-0.43%6,400
2025-12-051,177.01,177.01,170.01,171.0-5.0-0.43%4,700
2025-12-041,168.01,179.01,168.01,176.0+5.0+0.43%6,200
2025-12-031,172.01,175.01,168.01,171.0-1.0-0.09%4,800
2025-12-021,180.01,188.01,172.01,172.0-17.0-1.43%9,000
2025-12-011,215.01,215.01,184.01,189.0-26.0-2.14%14,700
2025-11-281,192.01,215.01,192.01,215.0+20.0+1.67%8,700
2025-11-271,170.01,210.01,170.01,195.0+19.0+1.62%17,900
2025-11-261,173.01,178.01,165.01,176.0+12.0+1.03%10,200
2025-11-251,168.01,176.01,164.01,164.0-2.0-0.17%7,200
2025-11-211,158.01,166.01,152.01,166.0+11.0+0.95%12,000
2025-11-201,147.01,173.01,140.01,155.0+10.0+0.87%223,500
2025-11-191,170.01,170.01,145.01,145.0-10.0-0.87%54,400
2025-11-181,176.01,199.01,150.01,155.0-31.0-2.61%227,200
2025-11-171,178.01,209.01,151.01,186.0+1.0+0.08%50,700
2025-11-141,187.01,190.01,180.01,185.0-2.0-0.17%5,300
2025-11-131,181.01,187.01,180.01,187.0+5.0+0.42%10,500
2025-11-121,176.01,182.01,176.01,182.0+4.0+0.34%8,600
2025-11-111,172.01,178.01,171.01,178.0+7.0+0.60%16,100
2025-11-101,170.01,171.01,166.01,171.0+7.0+0.60%5,300
2025-11-071,169.01,169.01,163.01,164.0-5.0-0.43%10,600
2025-11-061,164.01,171.01,164.01,169.0+5.0+0.43%9,100
2025-11-051,172.01,172.01,164.01,164.0-7.0-0.60%8,000
2025-11-041,173.01,173.01,169.01,171.0-2.0-0.17%5,100
2025-10-311,179.01,184.01,172.01,173.0-10.0-0.85%5,000
2025-10-301,170.01,183.01,170.01,183.0+10.0+0.85%8,300
2025-10-291,180.01,180.01,173.01,173.0-7.0-0.59%8,600
2025-10-281,183.01,183.01,180.01,180.00.00.00%4,400
2025-10-271,183.01,183.01,174.01,180.0+1.0+0.08%9,600
2025-10-241,169.01,180.01,169.01,179.0+11.0+0.94%4,100
2025-10-231,169.01,172.01,167.01,168.0-2.0-0.17%8,300
2025-10-221,172.01,176.01,165.01,170.0-3.0-0.26%14,400
2025-10-211,180.01,180.01,167.01,173.0-4.0-0.34%8,000
2025-10-201,171.01,181.01,161.01,177.0+6.0+0.51%11,400
2025-10-171,180.01,183.01,166.01,171.0-9.0-0.76%6,800
2025-10-161,187.01,187.01,174.01,180.0-2.0-0.17%6,400
2025-10-151,182.01,182.01,166.01,182.0+17.0+1.46%13,600
2025-10-141,174.01,179.01,163.01,165.0-27.0-2.27%25,100
2025-10-101,204.01,204.01,191.01,192.0-6.0-0.50%5,600
2025-10-091,200.01,202.01,196.01,198.00.00.00%7,900
2025-10-081,200.01,202.01,197.01,198.0+1.0+0.08%7,100
2025-10-071,200.01,200.01,193.01,197.0+4.0+0.34%9,100
2025-10-061,203.01,220.01,190.01,193.0-8.0-0.67%22,600
2025-10-031,192.01,239.01,192.01,201.0+8.0+0.67%16,500
2025-10-021,200.01,219.01,185.01,193.0-8.0-0.67%25,400
2025-10-011,353.01,353.01,134.01,201.0-153.0-11.30%43,800
2025-09-261,348.01,360.01,345.01,354.0+9.0+0.67%16,500
2025-09-251,343.01,352.01,340.01,345.0-2.0-0.15%27,400
2025-09-241,346.01,361.01,342.01,347.0——11,600

直近112営業日分を表示