KabuInsight

フマキラー

4998
スタンダード/化学/FUMAKILLA LIMITED
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
2026-03-131,154.01,162.01,153.01,156.0-4.0-0.34%10,000
2026-03-121,160.01,163.01,155.01,160.0-3.0-0.26%12,100
2026-03-111,164.01,170.01,163.01,163.00.00.00%8,900
2026-03-101,159.01,169.01,158.01,163.0+7.0+0.61%11,200
2026-03-091,160.01,160.01,149.01,156.0-14.0-1.20%29,900
2026-03-061,161.01,173.01,161.01,170.0+4.0+0.34%8,500
2026-03-051,172.01,172.01,166.01,166.0+9.0+0.78%7,200
2026-03-041,166.01,169.01,150.01,157.0-18.0-1.53%47,900
2026-03-031,182.01,190.01,175.01,175.0-12.0-1.01%25,200
2026-03-021,180.01,187.01,177.01,187.0+3.0+0.25%21,100
2026-02-271,175.01,187.01,175.01,184.0+7.0+0.59%16,700
2026-02-261,173.01,178.01,170.01,177.0+6.0+0.51%11,200
2026-02-251,175.01,175.01,168.01,171.0+3.0+0.26%9,400
2026-02-241,164.01,168.01,159.01,168.0+8.0+0.69%10,500
2026-02-201,170.01,171.01,160.01,160.0-11.0-0.94%31,300
2026-02-191,174.01,178.01,166.01,171.00.00.00%19,000
2026-02-181,171.01,171.01,167.01,171.0+6.0+0.52%5,200
2026-02-171,168.01,170.01,162.01,165.00.00.00%11,500
2026-02-161,160.01,167.01,155.01,165.0+10.0+0.87%11,800
2026-02-131,160.01,162.01,154.01,155.0-9.0-0.77%17,800
2026-02-121,175.01,175.01,160.01,164.0-7.0-0.60%23,200
2026-02-101,182.01,188.01,167.01,171.0-8.0-0.68%40,800
2026-02-091,177.01,179.01,170.01,179.0+7.0+0.60%16,700
2026-02-061,172.01,172.01,165.01,172.00.00.00%14,800
2026-02-051,173.01,180.01,172.01,172.0+2.0+0.17%11,300
2026-02-041,173.01,174.01,166.01,170.0-3.0-0.26%17,400
2026-02-031,163.01,173.01,162.01,173.0+13.0+1.12%16,200
2026-02-021,159.01,164.01,155.01,160.0+1.0+0.09%19,800
2026-01-301,152.01,159.01,149.01,159.0+7.0+0.61%22,500
2026-01-291,158.01,158.01,150.01,152.0-7.0-0.60%13,400
2026-01-281,164.01,164.01,159.01,159.0-5.0-0.43%13,300
2026-01-271,165.01,166.01,162.01,164.0-1.0-0.09%7,200
2026-01-261,171.01,171.01,163.01,165.0-6.0-0.51%7,800
2026-01-231,177.01,177.01,166.01,171.00.00.00%19,400
2026-01-221,175.01,179.01,171.01,171.00.00.00%9,600
2026-01-211,175.01,177.01,168.01,171.0-5.0-0.43%10,600
2026-01-201,193.01,193.01,176.01,176.0-12.0-1.01%13,400
2026-01-191,186.01,199.01,178.01,188.0+6.0+0.51%18,600
2026-01-161,175.01,182.01,168.01,182.0+8.0+0.68%22,100
2026-01-151,172.01,175.01,168.01,174.0+5.0+0.43%20,900
2026-01-141,166.01,172.01,165.01,169.0+4.0+0.34%11,200
2026-01-131,175.01,175.01,163.01,165.0-2.0-0.17%21,200
2026-01-091,168.01,170.01,166.01,167.00.00.00%10,400
2026-01-081,173.01,175.01,167.01,167.0-4.0-0.34%9,800
2026-01-071,166.01,171.01,166.01,171.0+1.0+0.09%12,200
2026-01-061,168.01,170.01,165.01,170.0+1.0+0.09%9,500
2026-01-051,171.01,180.01,163.01,169.0+4.0+0.34%48,900
2025-12-301,169.01,175.01,161.01,165.0-3.0-0.26%15,300
2025-12-291,149.01,169.01,146.01,168.0+24.0+2.10%34,400
2025-12-261,140.01,150.01,140.01,144.0+4.0+0.35%30,600
2025-12-251,139.01,143.01,138.01,140.0+2.0+0.18%18,900
2025-12-241,139.01,145.01,138.01,138.0-5.0-0.44%8,700
2025-12-231,139.01,144.01,137.01,143.0+4.0+0.35%13,500
2025-12-221,140.01,144.01,136.01,139.0-3.0-0.26%17,400
2025-12-191,136.01,145.01,134.01,142.0+5.0+0.44%15,600
2025-12-181,136.01,137.01,130.01,137.00.00.00%7,100
2025-12-171,121.01,137.01,121.01,137.0+14.0+1.25%21,800
2025-12-161,119.01,124.01,116.01,123.0+4.0+0.36%18,400
2025-12-151,113.01,119.01,113.01,119.0+6.0+0.54%13,600
2025-12-121,111.01,117.01,111.01,113.0+3.0+0.27%9,000
2025-12-111,113.01,115.01,110.01,110.0-3.0-0.27%10,600
2025-12-101,117.01,117.01,112.01,113.0+1.0+0.09%14,500
2025-12-091,117.01,118.01,111.01,112.0-3.0-0.27%11,200
2025-12-081,114.01,117.01,113.01,115.0+2.0+0.18%8,100
2025-12-051,124.01,124.01,112.01,113.0-13.0-1.15%33,600
2025-12-041,130.01,130.01,125.01,126.0+1.0+0.09%21,800
2025-12-031,130.01,131.01,123.01,125.0-2.0-0.18%17,400
2025-12-021,140.01,142.01,127.01,127.0-15.0-1.31%25,100
2025-12-011,150.01,150.01,139.01,142.0-5.0-0.44%13,900
2025-11-281,145.01,147.01,135.01,147.0+6.0+0.53%14,800
2025-11-271,145.01,146.01,139.01,141.0-5.0-0.44%15,500
2025-11-261,143.01,150.01,143.01,146.0+3.0+0.26%9,200
2025-11-251,157.01,157.01,143.01,143.0-5.0-0.44%10,800
2025-11-211,131.01,148.01,129.01,148.0+16.0+1.41%11,100
2025-11-201,127.01,134.01,125.01,132.0+3.0+0.27%7,100
2025-11-191,124.01,132.01,121.01,129.0+5.0+0.44%13,600
2025-11-181,135.01,135.01,124.01,124.0-11.0-0.97%14,900
2025-11-171,142.01,142.01,135.01,135.0-6.0-0.53%20,400
2025-11-141,138.01,146.01,137.01,141.0-7.0-0.61%12,400
2025-11-131,156.01,156.01,144.01,148.0-8.0-0.69%7,600
2025-11-121,129.01,156.01,126.01,156.0+33.0+2.94%42,500
2025-11-111,147.01,150.01,120.01,123.0-24.0-2.09%73,800
2025-11-101,163.01,175.01,145.01,147.0-4.0-0.35%65,900
2025-11-071,141.01,151.01,136.01,151.00.00.00%18,900
2025-11-061,156.01,158.01,150.01,151.0-4.0-0.35%15,400
2025-11-051,165.01,165.01,145.01,155.0-10.0-0.86%27,200
2025-11-041,160.01,170.01,159.01,165.0+1.0+0.09%14,900
2025-10-311,157.01,166.01,153.01,164.0+5.0+0.43%20,500
2025-10-301,152.01,161.01,140.01,159.0+7.0+0.61%21,600
2025-10-291,182.01,182.01,152.01,152.0-24.0-2.04%22,400
2025-10-281,188.01,188.01,176.01,176.0-10.0-0.84%14,700
2025-10-271,176.01,187.01,176.01,186.0+11.0+0.94%12,500
2025-10-241,179.01,185.01,174.01,175.0+2.0+0.17%20,600
2025-10-231,175.01,180.01,169.01,173.0-2.0-0.17%13,800
2025-10-221,178.01,178.01,172.01,175.0+7.0+0.60%9,200
2025-10-211,175.01,180.01,167.01,168.0-6.0-0.51%13,900
2025-10-201,177.01,177.01,167.01,174.0+11.0+0.95%13,100
2025-10-171,168.01,169.01,162.01,163.0-11.0-0.94%10,700
2025-10-161,180.01,180.01,165.01,174.0+5.0+0.43%10,000
2025-10-151,181.01,181.01,165.01,169.0+1.0+0.09%16,300
2025-10-141,164.01,172.01,156.01,168.0-7.0-0.60%31,700
2025-10-101,203.01,206.01,175.01,175.0-33.0-2.73%29,800
2025-10-091,208.01,209.01,197.01,208.0+1.0+0.08%24,800
2025-10-081,211.01,213.01,200.01,207.0+6.0+0.50%27,000
2025-10-071,198.01,217.01,190.01,201.0+3.0+0.25%68,100
2025-10-061,200.01,205.01,193.01,198.0+3.0+0.25%41,300
2025-10-031,196.01,205.01,192.01,195.0-1.0-0.08%24,700
2025-10-021,223.01,223.01,190.01,196.0-32.0-2.61%28,100
2025-10-011,232.01,232.01,206.01,228.0-4.0-0.32%55,600
2025-09-301,251.01,251.01,232.01,232.0-19.0-1.52%20,100
2025-09-291,254.01,259.01,238.01,251.0+2.0+0.16%45,500
2025-09-261,251.01,255.01,240.01,249.0-8.0-0.64%23,000
2025-09-251,254.01,261.01,251.01,257.0+3.0+0.24%33,800
2025-09-241,237.01,254.01,237.01,254.0+21.0+1.70%24,500
2025-09-221,235.01,260.01,233.01,233.0-2.0-0.16%71,300
2025-09-191,238.01,238.01,212.01,235.0-3.0-0.24%61,900
2025-09-181,233.01,242.01,230.01,238.0+10.0+0.81%30,400
2025-09-171,241.01,241.01,225.01,228.0-17.0-1.37%32,200
2025-09-161,221.01,245.01,210.01,245.0+24.0+1.97%51,000
2025-09-121,227.01,235.01,217.01,221.0——43,500

直近120営業日分を表示