KabuInsight

扶桑化学工業

4368
プライム/化学/FUSO CHEMICAL 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
2026-03-138,670.08,970.08,620.08,890.0-80.0-0.89%213,600
2026-03-128,990.09,070.08,820.08,970.0-170.0-1.86%152,000
2026-03-119,070.09,250.08,950.09,140.0+350.0+3.98%197,100
2026-03-108,780.09,010.08,700.08,790.0+430.0+5.14%166,000
2026-03-098,650.08,830.08,120.08,360.0-1040.0-11.06%368,300
2026-03-069,200.09,400.09,040.09,400.0+50.0+0.53%169,300
2026-03-059,330.09,650.09,180.09,350.0+440.0+4.94%256,600
2026-03-049,230.09,510.08,660.08,910.0-750.0-7.76%321,800
2026-03-039,940.010,420.09,580.09,660.0-200.0-2.03%570,700
2026-03-029,310.09,930.09,250.09,860.0+260.0+2.71%261,000
2026-02-279,250.09,600.09,190.09,600.0+300.0+3.23%298,400
2026-02-269,610.09,610.09,140.09,300.0-10.0-0.11%284,000
2026-02-259,430.09,490.09,240.09,310.0-150.0-1.59%302,600
2026-02-249,260.09,460.09,180.09,460.0+260.0+2.83%184,100
2026-02-209,200.09,310.09,100.09,200.0-160.0-1.71%158,400
2026-02-199,060.09,440.09,000.09,360.0+320.0+3.54%243,600
2026-02-189,090.09,210.08,970.09,040.0-40.0-0.44%257,000
2026-02-178,850.09,160.08,680.09,080.0+530.0+6.20%368,300
2026-02-168,550.08,600.08,400.08,550.0+90.0+1.06%132,400
2026-02-138,620.08,710.08,390.08,460.0-310.0-3.53%240,600
2026-02-128,510.08,770.08,490.08,770.0+310.0+3.66%226,800
2026-02-108,300.08,640.08,300.08,460.0+210.0+2.55%316,400
2026-02-098,040.08,370.07,710.08,250.0+510.0+6.59%478,200
2026-02-067,700.07,800.07,500.07,740.0+100.0+1.31%164,800
2026-02-057,700.07,770.07,560.07,640.0-40.0-0.52%149,200
2026-02-047,570.07,740.07,490.07,680.0+130.0+1.72%171,800
2026-02-037,420.07,570.07,350.07,550.0+280.0+3.85%116,400
2026-02-027,350.07,590.07,240.07,270.0-170.0-2.28%216,300
2026-01-307,440.07,530.07,310.07,440.0+40.0+0.54%184,300
2026-01-297,590.07,600.07,300.07,400.0-110.0-1.46%170,400
2026-01-287,530.07,620.07,420.07,510.0-20.0-0.27%150,700
2026-01-277,440.07,590.07,400.07,530.0+90.0+1.21%268,800
2026-01-267,500.07,740.07,430.07,440.0-180.0-2.36%547,200
2026-01-237,520.07,800.07,460.07,620.0+130.0+1.74%499,000
2026-01-227,490.07,710.07,360.07,490.0+120.0+1.63%433,500
2026-01-216,920.07,480.06,850.07,370.0+550.0+8.06%495,500
2026-01-207,130.07,160.06,790.06,820.0-220.0-3.13%211,300
2026-01-197,020.07,080.06,920.07,040.0-50.0-0.71%88,300
2026-01-166,820.07,140.06,820.07,090.0+290.0+4.26%234,300
2026-01-156,670.06,850.06,670.06,800.0+70.0+1.04%91,200
2026-01-146,650.06,770.06,620.06,730.0+70.0+1.05%103,500
2026-01-136,720.06,780.06,520.06,660.0+230.0+3.58%184,100
2026-01-096,520.06,560.06,380.06,430.0-100.0-1.53%96,100
2026-01-086,490.06,550.06,410.06,530.0-40.0-0.61%122,300
2026-01-076,430.06,700.06,400.06,570.0+70.0+1.08%126,400
2026-01-066,430.06,550.06,320.06,500.0+110.0+1.72%165,900
2026-01-056,430.06,500.06,350.06,390.0+20.0+0.31%146,200
2025-12-306,360.06,440.06,320.06,370.00.00.00%110,700
2025-12-296,400.06,440.06,340.06,370.0+10.0+0.16%110,300
2025-12-266,450.06,470.06,300.06,360.0-70.0-1.09%130,000
2025-12-256,420.06,430.06,350.06,430.0+50.0+0.78%91,200
2025-12-246,460.06,490.06,370.06,380.0-40.0-0.62%109,700
2025-12-236,450.06,480.06,380.06,420.0-60.0-0.93%70,400
2025-12-226,460.06,580.06,430.06,480.0+120.0+1.89%146,600
2025-12-196,420.06,450.06,240.06,360.00.00.00%215,400
2025-12-186,250.06,400.06,180.06,360.0-30.0-0.47%99,100
2025-12-176,340.06,400.06,250.06,390.0+100.0+1.59%153,800
2025-12-166,560.06,560.06,200.06,290.0-320.0-4.84%216,200
2025-12-156,580.06,660.06,520.06,610.0-20.0-0.30%99,000
2025-12-126,600.06,630.06,540.06,630.0+110.0+1.69%132,400
2025-12-116,630.06,640.06,390.06,520.0-70.0-1.06%203,000
2025-12-106,650.06,760.06,590.06,590.0-60.0-0.90%120,000
2025-12-096,550.06,660.06,540.06,650.0+70.0+1.06%120,000
2025-12-086,610.06,710.06,550.06,580.0-40.0-0.60%120,300
2025-12-056,420.06,740.06,390.06,620.0+50.0+0.76%226,800
2025-12-046,470.06,630.06,450.06,570.0+200.0+3.14%250,200
2025-12-036,400.06,500.06,320.06,370.00.00.00%159,700
2025-12-026,340.06,470.06,270.06,370.0+60.0+0.95%188,300
2025-12-016,250.06,370.06,200.06,310.0+40.0+0.64%215,600
2025-11-286,120.06,290.06,090.06,270.0+220.0+3.64%227,900
2025-11-275,950.06,100.05,900.06,050.0+130.0+2.20%194,700
2025-11-265,720.06,010.05,660.05,920.0+280.0+4.96%251,100
2025-11-255,670.05,700.05,600.05,640.0+70.0+1.26%101,200
2025-11-215,500.05,610.05,490.05,570.0-110.0-1.94%125,500
2025-11-205,810.05,860.05,630.05,680.0+90.0+1.61%167,400
2025-11-195,660.05,700.05,520.05,590.0-70.0-1.24%82,100
2025-11-185,830.05,850.05,650.05,660.0-220.0-3.74%156,900
2025-11-175,820.05,940.05,790.05,880.0+50.0+0.86%85,800
2025-11-145,840.05,920.05,790.05,830.0-130.0-2.18%86,900
2025-11-135,770.06,030.05,730.05,960.0+190.0+3.29%110,000
2025-11-125,730.05,800.05,680.05,770.0+40.0+0.70%78,300
2025-11-115,870.05,870.05,690.05,730.0-110.0-1.88%111,900
2025-11-105,770.05,850.05,720.05,840.0+80.0+1.39%111,500
2025-11-075,600.05,760.05,530.05,760.0+150.0+2.67%112,300
2025-11-065,660.05,710.05,570.05,610.0+110.0+2.00%192,100
2025-11-055,470.05,550.05,210.05,500.0-170.0-3.00%307,800
2025-11-045,720.05,900.05,560.05,670.0+550.0+10.74%555,800
2025-10-314,995.05,120.04,930.05,120.0+185.0+3.75%232,700
2025-10-305,060.05,100.04,910.04,935.0-85.0-1.69%316,400
2025-10-294,970.05,060.04,940.05,020.0+70.0+1.41%129,600
2025-10-285,020.05,030.04,925.04,950.0-70.0-1.39%115,200
2025-10-275,010.05,020.04,955.05,020.0+70.0+1.41%69,000
2025-10-244,900.04,955.04,875.04,950.0+90.0+1.85%114,300
2025-10-234,825.04,890.04,825.04,860.0-35.0-0.72%44,100
2025-10-224,920.04,960.04,875.04,895.0-20.0-0.41%108,400
2025-10-214,915.04,960.04,860.04,915.00.00.00%97,300
2025-10-204,905.04,980.04,820.04,915.0+115.0+2.40%82,500
2025-10-174,925.04,935.04,780.04,800.0-195.0-3.90%96,800
2025-10-165,010.05,050.04,970.04,995.0+35.0+0.71%72,500
2025-10-155,000.05,020.04,925.04,960.0-10.0-0.20%171,300
2025-10-145,010.05,110.04,940.04,970.0-140.0-2.74%170,200
2025-10-105,210.05,220.05,080.05,110.0-150.0-2.85%122,400
2025-10-095,190.05,260.05,160.05,260.0+140.0+2.73%80,800
2025-10-085,170.05,190.05,100.05,120.0-50.0-0.97%78,500
2025-10-075,100.05,190.05,090.05,170.0+90.0+1.77%109,100
2025-10-065,050.05,100.05,010.05,080.0+100.0+2.01%92,900
2025-10-034,960.04,980.04,900.04,980.0+50.0+1.01%74,900
2025-10-024,850.04,950.04,840.04,930.0+150.0+3.14%120,500
2025-10-014,895.04,895.04,750.04,780.0-120.0-2.45%104,700
2025-09-304,885.04,900.04,840.04,900.0+55.0+1.14%74,400
2025-09-294,890.04,910.04,840.04,845.0-110.0-2.22%92,100
2025-09-264,970.04,985.04,915.04,955.0-20.0-0.40%66,200
2025-09-254,965.04,985.04,905.04,975.0-10.0-0.20%87,200
2025-09-244,970.05,010.04,945.04,985.0-25.0-0.50%113,000
2025-09-224,955.05,050.04,950.05,010.0+100.0+2.04%104,700
2025-09-194,950.04,995.04,850.04,910.0-10.0-0.20%136,100
2025-09-184,800.04,920.04,785.04,920.0+145.0+3.04%100,200
2025-09-174,810.04,825.04,775.04,775.0-60.0-1.24%73,700
2025-09-164,835.04,865.04,805.04,835.0+35.0+0.73%103,800
2025-09-124,800.04,860.04,765.04,800.0——87,900

直近120営業日分を表示