KabuInsight

富士製薬工業

4554
プライム/医薬品/Fuji Pharma 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
2026-03-132,190.02,257.02,190.02,225.0-7.0-0.31%87,500
2026-03-122,261.02,283.02,200.02,232.0-120.0-5.10%201,000
2026-03-112,335.02,383.02,307.02,352.0+67.0+2.93%157,200
2026-03-102,302.02,358.02,284.02,285.0+33.0+1.47%228,400
2026-03-092,181.02,263.02,168.02,252.0-94.0-4.01%237,100
2026-03-062,314.02,346.02,290.02,346.0-18.0-0.76%133,100
2026-03-052,303.02,394.02,300.02,364.0+103.0+4.56%194,400
2026-03-042,265.02,274.02,183.02,261.0-67.0-2.88%354,600
2026-03-032,360.02,414.02,326.02,328.0-33.0-1.40%268,600
2026-03-022,354.02,385.02,336.02,361.0-38.0-1.58%247,300
2026-02-272,341.02,400.02,341.02,399.0+78.0+3.36%231,000
2026-02-262,322.02,351.02,309.02,321.0-19.0-0.81%175,400
2026-02-252,372.02,390.02,326.02,340.0-39.0-1.64%141,300
2026-02-242,360.02,395.02,342.02,379.0-21.0-0.88%180,100
2026-02-202,395.02,409.02,356.02,400.0+37.0+1.57%214,300
2026-02-192,360.02,398.02,330.02,363.0-32.0-1.34%249,200
2026-02-182,302.02,446.02,299.02,395.0+119.0+5.23%330,700
2026-02-172,296.02,296.02,251.02,276.0+2.0+0.09%183,200
2026-02-162,251.02,331.02,251.02,274.0+24.0+1.07%188,300
2026-02-132,247.02,343.02,229.02,250.0-12.0-0.53%358,700
2026-02-122,135.02,310.02,135.02,262.0+107.0+4.97%478,700
2026-02-102,177.02,194.02,154.02,155.0-21.0-0.97%229,400
2026-02-092,197.02,197.02,117.02,176.0+1.0+0.05%398,700
2026-02-062,324.02,324.02,153.02,175.0+251.0+13.05%1,225,300
2026-02-051,949.01,950.01,901.01,924.0+22.0+1.16%232,600
2026-02-041,910.01,911.01,891.01,902.0-1.0-0.05%78,200
2026-02-031,898.01,911.01,886.01,903.0+28.0+1.49%63,200
2026-02-021,924.01,939.01,873.01,875.0-33.0-1.73%78,800
2026-01-301,886.01,908.01,875.01,908.0+32.0+1.71%54,800
2026-01-291,875.01,897.01,832.01,876.0-4.0-0.21%66,000
2026-01-281,918.01,919.01,879.01,880.0-59.0-3.04%64,400
2026-01-271,921.01,945.01,910.01,939.0+11.0+0.57%60,400
2026-01-261,940.01,945.01,900.01,928.0-44.0-2.23%102,600
2026-01-231,960.01,978.01,952.01,972.0+22.0+1.13%112,300
2026-01-221,903.01,953.01,902.01,950.0+59.0+3.12%81,100
2026-01-211,899.01,903.01,863.01,891.0-9.0-0.47%55,300
2026-01-201,887.01,914.01,887.01,900.0+5.0+0.26%80,700
2026-01-191,913.01,913.01,888.01,895.0-18.0-0.94%42,000
2026-01-161,910.01,913.01,888.01,913.0+3.0+0.16%56,300
2026-01-151,895.01,916.01,893.01,910.0+6.0+0.32%43,300
2026-01-141,907.01,925.01,896.01,904.0-1.0-0.05%66,200
2026-01-131,922.01,927.01,880.01,905.0-7.0-0.37%76,500
2026-01-091,911.01,922.01,893.01,912.0+1.0+0.05%49,900
2026-01-081,919.01,938.01,911.01,911.0+3.0+0.16%52,800
2026-01-071,891.01,927.01,885.01,908.0+5.0+0.26%72,300
2026-01-061,925.01,927.01,898.01,903.0-5.0-0.26%92,400
2026-01-051,890.01,930.01,888.01,908.0+20.0+1.06%87,000
2025-12-301,878.01,915.01,878.01,888.0+5.0+0.27%95,400
2025-12-291,902.01,911.01,869.01,883.0-17.0-0.89%97,800
2025-12-261,876.01,909.01,876.01,900.0+25.0+1.33%83,800
2025-12-251,869.01,893.01,867.01,875.0+21.0+1.13%88,500
2025-12-241,886.01,893.01,847.01,854.0-47.0-2.47%75,400
2025-12-231,863.01,905.01,863.01,901.0+32.0+1.71%108,500
2025-12-221,890.01,890.01,849.01,869.0+11.0+0.59%96,900
2025-12-191,904.01,904.01,841.01,858.0-50.0-2.62%174,200
2025-12-181,852.01,911.01,837.01,908.0+71.0+3.86%157,400
2025-12-171,861.01,869.01,827.01,837.0-10.0-0.54%106,800
2025-12-161,802.01,847.01,794.01,847.0+45.0+2.50%105,200
2025-12-151,762.01,805.01,762.01,802.0+32.0+1.81%63,800
2025-12-121,743.01,780.01,743.01,770.0+41.0+2.37%76,800
2025-12-111,756.01,765.01,721.01,729.0-27.0-1.54%65,700
2025-12-101,726.01,767.01,726.01,756.0+30.0+1.74%58,000
2025-12-091,714.01,736.01,709.01,726.0+11.0+0.64%50,700
2025-12-081,708.01,744.01,708.01,715.0+25.0+1.48%85,000
2025-12-051,731.01,737.01,685.01,690.0-60.0-3.43%223,800
2025-12-041,761.01,780.01,695.01,750.0-34.0-1.91%279,800
2025-12-031,774.01,796.01,748.01,784.0-4.0-0.22%97,100
2025-12-021,757.01,804.01,753.01,788.0+19.0+1.07%91,200
2025-12-011,793.01,814.01,746.01,769.00.00.00%126,900
2025-11-281,716.01,772.01,713.01,769.0+40.0+2.31%65,100
2025-11-271,745.01,750.01,720.01,729.0-28.0-1.59%55,700
2025-11-261,736.01,765.01,716.01,757.0+18.0+1.04%88,600
2025-11-251,742.01,770.01,730.01,739.0-20.0-1.14%112,600
2025-11-211,680.01,771.01,678.01,759.0+79.0+4.70%229,300
2025-11-201,671.01,680.01,664.01,680.0+13.0+0.78%60,500
2025-11-191,667.01,685.01,661.01,667.00.00.00%64,200
2025-11-181,659.01,687.01,656.01,667.0-4.0-0.24%85,100
2025-11-171,681.01,685.01,659.01,671.0-7.0-0.42%89,300
2025-11-141,650.01,688.01,638.01,678.0+19.0+1.15%105,300
2025-11-131,647.01,675.01,639.01,659.0+7.0+0.42%109,800
2025-11-121,600.01,655.01,572.01,652.0+92.0+5.90%254,700
2025-11-111,604.01,604.01,550.01,560.0-42.0-2.62%110,500
2025-11-101,588.01,602.01,576.01,602.0+27.0+1.71%96,200
2025-11-071,590.01,598.01,562.01,575.0-10.0-0.63%36,100
2025-11-061,577.01,592.01,563.01,585.0+13.0+0.83%37,000
2025-11-051,580.01,609.01,554.01,572.0-34.0-2.12%46,800
2025-11-041,580.01,622.01,578.01,606.0+28.0+1.77%95,700
2025-10-311,570.01,588.01,550.01,578.0+9.0+0.57%63,200
2025-10-301,580.01,594.01,567.01,569.0-8.0-0.51%62,100
2025-10-291,615.01,615.01,569.01,577.0-30.0-1.87%71,700
2025-10-281,672.01,680.01,607.01,607.0-65.0-3.89%133,200
2025-10-271,615.01,674.01,613.01,672.0+80.0+5.03%160,900
2025-10-241,590.01,592.01,575.01,592.0-11.0-0.69%38,600
2025-10-231,606.01,610.01,590.01,603.0-3.0-0.19%58,100
2025-10-221,589.01,620.01,589.01,606.0+19.0+1.20%101,700
2025-10-211,604.01,608.01,587.01,587.0-21.0-1.31%42,900
2025-10-201,616.01,616.01,595.01,608.0+9.0+0.56%44,000
2025-10-171,618.01,630.01,593.01,599.0-46.0-2.80%75,000
2025-10-161,612.01,654.01,610.01,645.0+35.0+2.17%124,000
2025-10-151,565.01,610.01,565.01,610.0+51.0+3.27%83,800
2025-10-141,547.01,578.01,535.01,559.0-22.0-1.39%98,500
2025-10-101,556.01,588.01,553.01,581.0+1.0+0.06%81,100
2025-10-091,569.01,588.01,564.01,580.0+17.0+1.09%75,100
2025-10-081,581.01,587.01,563.01,563.0-12.0-0.76%32,300
2025-10-071,569.01,579.01,562.01,575.00.00.00%48,500
2025-10-061,588.01,610.01,575.01,575.0+22.0+1.42%93,400
2025-10-031,523.01,559.01,516.01,553.0+43.0+2.85%69,800
2025-10-021,495.01,519.01,489.01,510.0+26.0+1.75%57,100
2025-10-011,533.01,546.01,478.01,484.0-62.0-4.01%120,200
2025-09-301,558.01,559.01,537.01,546.0-12.0-0.77%30,500
2025-09-291,553.01,564.01,538.01,558.0-17.0-1.08%51,900
2025-09-261,562.01,578.01,559.01,575.0+5.0+0.32%62,700
2025-09-251,571.01,577.01,562.01,570.0+6.0+0.38%70,500
2025-09-241,560.01,567.01,548.01,564.0+7.0+0.45%56,100
2025-09-221,569.01,574.01,551.01,557.0+18.0+1.17%69,300
2025-09-191,560.01,573.01,535.01,539.0-4.0-0.26%123,500
2025-09-181,545.01,562.01,539.01,543.0+4.0+0.26%51,600
2025-09-171,571.01,571.01,536.01,539.0-44.0-2.78%73,700
2025-09-161,586.01,587.01,562.01,583.0-10.0-0.63%90,200
2025-09-121,610.01,613.01,585.01,593.0——138,600

直近120営業日分を表示