KabuInsight

藤倉化成

4620
スタンダード/化学/FUJIKURA KASEI 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
2026-03-131,075.01,131.01,073.01,115.0+22.0+2.01%141,700
2026-03-121,124.01,144.01,086.01,093.0-40.0-3.53%149,100
2026-03-111,149.01,156.01,125.01,133.0+3.0+0.27%201,200
2026-03-101,110.01,147.01,095.01,130.0+50.0+4.63%169,900
2026-03-091,100.01,102.01,050.01,080.0-88.0-7.53%280,100
2026-03-061,140.01,191.01,124.01,168.0-2.0-0.17%381,700
2026-03-051,152.01,197.01,152.01,170.0+65.0+5.88%248,900
2026-03-041,145.01,175.01,074.01,105.0-108.0-8.90%452,400
2026-03-031,152.01,233.01,146.01,213.0+41.0+3.50%576,400
2026-03-021,109.01,177.01,084.01,172.0+37.0+3.26%393,200
2026-02-271,093.01,141.01,084.01,135.0+32.0+2.90%256,800
2026-02-261,135.01,135.01,090.01,103.0-16.0-1.43%258,000
2026-02-251,174.01,210.01,118.01,119.0+3.0+0.27%871,400
2026-02-241,053.01,122.01,048.01,116.0+69.0+6.59%347,500
2026-02-201,041.01,064.01,031.01,047.0-2.0-0.19%130,500
2026-02-191,032.01,066.01,028.01,049.0+18.0+1.75%145,800
2026-02-181,032.01,050.01,015.01,031.0+21.0+2.08%200,600
2026-02-171,019.01,053.01,004.01,010.0-2.0-0.20%257,000
2026-02-161,032.01,032.0971.01,012.0-50.0-4.71%494,000
2026-02-131,030.01,180.01,030.01,062.0+2.0+0.19%1,218,600
2026-02-12938.01,060.0929.01,060.0+150.0+16.48%489,500
2026-02-10893.0921.0880.0910.0+25.0+2.82%235,400
2026-02-09874.0897.0865.0885.0+26.0+3.03%316,000
2026-02-06823.0859.0806.0859.0+31.0+3.74%285,100
2026-02-05808.0849.0803.0828.0+17.0+2.10%279,100
2026-02-04767.0820.0761.0811.0+51.0+6.71%333,900
2026-02-03767.0772.0744.0760.0-5.0-0.65%173,500
2026-02-02765.0775.0753.0765.0+21.0+2.82%331,000
2026-01-30737.0753.0737.0744.0+8.0+1.09%265,700
2026-01-29770.0813.0730.0736.0-32.0-4.17%1,021,100
2026-01-28715.0788.0699.0768.0+80.0+11.63%1,526,200
2026-01-27620.0691.0619.0688.0+70.0+11.33%651,000
2026-01-26632.0632.0617.0618.0-22.0-3.44%105,300
2026-01-23639.0644.0635.0640.0+5.0+0.79%63,900
2026-01-22624.0639.0624.0635.0+12.0+1.93%64,800
2026-01-21620.0626.0618.0623.0-7.0-1.11%60,500
2026-01-20640.0640.0630.0630.0-11.0-1.72%49,000
2026-01-19643.0644.0635.0641.0-7.0-1.08%69,100
2026-01-16641.0649.0641.0648.0+7.0+1.09%87,300
2026-01-15633.0642.0633.0641.0+2.0+0.31%50,600
2026-01-14632.0639.0632.0639.0+6.0+0.95%61,500
2026-01-13632.0635.0628.0633.0+6.0+0.96%90,200
2026-01-09623.0628.0618.0627.0+6.0+0.97%55,200
2026-01-08626.0628.0621.0621.0-7.0-1.11%65,300
2026-01-07620.0634.0618.0628.0+5.0+0.80%52,700
2026-01-06624.0627.0621.0623.0+5.0+0.81%68,600
2026-01-05619.0625.0615.0618.0-2.0-0.32%54,800
2025-12-30621.0624.0618.0620.0-1.0-0.16%44,900
2025-12-29627.0629.0621.0621.0-6.0-0.96%48,700
2025-12-26627.0630.0623.0627.0+2.0+0.32%50,100
2025-12-25624.0627.0621.0625.0+4.0+0.64%40,300
2025-12-24629.0630.0619.0621.0-8.0-1.27%62,600
2025-12-23616.0629.0614.0629.0+14.0+2.28%69,400
2025-12-22616.0618.0611.0615.0+1.0+0.16%42,000
2025-12-19616.0622.0613.0614.0-3.0-0.49%83,200
2025-12-18615.0619.0611.0617.0+6.0+0.98%38,100
2025-12-17613.0613.0606.0611.0-2.0-0.33%69,600
2025-12-16620.0622.0610.0613.0-7.0-1.13%79,700
2025-12-15610.0620.0607.0620.0+10.0+1.64%52,400
2025-12-12617.0623.0610.0610.0+3.0+0.49%63,900
2025-12-11612.0614.0605.0607.0-7.0-1.14%60,800
2025-12-10612.0622.0611.0614.0+2.0+0.33%60,500
2025-12-09619.0621.0611.0612.0-7.0-1.13%46,100
2025-12-08610.0619.0606.0619.0+12.0+1.98%71,700
2025-12-05617.0618.0607.0607.0-14.0-2.25%103,400
2025-12-04623.0625.0618.0621.0-3.0-0.48%84,700
2025-12-03623.0631.0623.0624.0-2.0-0.32%54,000
2025-12-02628.0633.0623.0626.0-5.0-0.79%91,600
2025-12-01650.0654.0630.0631.0-14.0-2.17%110,900
2025-11-28634.0647.0634.0645.0+9.0+1.42%111,300
2025-11-27630.0640.0630.0636.0+10.0+1.60%110,700
2025-11-26629.0640.0622.0626.0-3.0-0.48%192,800
2025-11-25650.0656.0626.0629.0+19.0+3.11%307,400
2025-11-21585.0610.0584.0610.0+16.0+2.69%118,500
2025-11-20589.0596.0587.0594.0+15.0+2.59%57,400
2025-11-19585.0590.0578.0579.0-10.0-1.70%82,700
2025-11-18601.0601.0589.0589.0-15.0-2.48%63,200
2025-11-17602.0605.0594.0604.0-7.0-1.15%44,300
2025-11-14615.0616.0593.0611.0-6.0-0.97%191,400
2025-11-13650.0658.0601.0617.0-25.0-3.89%234,600
2025-11-12623.0650.0623.0642.0+18.0+2.88%99,000
2025-11-11627.0630.0617.0624.0-5.0-0.79%78,300
2025-11-10620.0634.0612.0629.0+19.0+3.11%106,300
2025-11-07611.0611.0602.0610.0-3.0-0.49%57,400
2025-11-06607.0618.0606.0613.0+10.0+1.66%64,800
2025-11-05615.0615.0591.0603.0-13.0-2.11%77,300
2025-11-04616.0622.0610.0616.0-1.0-0.16%69,500
2025-10-31612.0622.0610.0617.0+5.0+0.82%56,500
2025-10-30600.0612.0598.0612.0+10.0+1.66%239,000
2025-10-29610.0615.0601.0602.0-10.0-1.63%54,500
2025-10-28634.0634.0611.0612.0-24.0-3.77%55,000
2025-10-27630.0637.0630.0636.0+6.0+0.95%69,800
2025-10-24630.0633.0625.0630.0+3.0+0.48%38,000
2025-10-23616.0630.0613.0627.0+12.0+1.95%110,600
2025-10-22608.0616.0606.0615.0+7.0+1.15%57,400
2025-10-21603.0614.0600.0608.0+2.0+0.33%110,800
2025-10-20613.0614.0603.0606.0-5.0-0.82%47,500
2025-10-17605.0614.0605.0611.00.00.00%42,600
2025-10-16605.0615.0605.0611.0+6.0+0.99%58,900
2025-10-15594.0608.0594.0605.0+14.0+2.37%47,800
2025-10-14589.0601.0588.0591.0-8.0-1.34%105,500
2025-10-10611.0613.0599.0599.0-22.0-3.54%118,400
2025-10-09614.0621.0612.0621.0+5.0+0.81%52,100
2025-10-08611.0621.0611.0616.0+3.0+0.49%63,500
2025-10-07603.0617.0601.0613.0+12.0+2.00%90,400
2025-10-06606.0607.0597.0601.0+12.0+2.04%68,900
2025-10-03589.0598.0589.0589.0+1.0+0.17%51,200
2025-10-02580.0589.0576.0588.0+5.0+0.86%97,400
2025-10-01599.0599.0576.0583.0-26.0-4.27%190,300
2025-09-30629.0635.0609.0609.0-20.0-3.18%185,400
2025-09-29617.0633.0613.0629.0+5.0+0.80%62,200
2025-09-26621.0625.0619.0624.0+4.0+0.65%67,600
2025-09-25620.0626.0616.0620.0+1.0+0.16%43,900
2025-09-24634.0635.0616.0619.0-14.0-2.21%135,400
2025-09-22633.0640.0629.0633.0+5.0+0.80%68,000
2025-09-19628.0630.0615.0628.00.00.00%85,600
2025-09-18624.0638.0614.0628.0+18.0+2.95%146,200
2025-09-17623.0623.0606.0610.0-10.0-1.61%52,000
2025-09-16610.0621.0610.0620.0+12.0+1.97%73,300
2025-09-12605.0612.0604.0608.0——36,700

直近120営業日分を表示