富士石油
5017プライム/石油･石炭製品/Fuji Oil 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 |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 2,777,844,480.0 | 2,777,844,480.0 | 2,777,844,480.0 | 2,777,844,480.0 | +389632.0 | +0.01% | — |
| 2026-01-19 | 2,777,454,848.0 | 2,783,265,536.0 | 2,777,454,848.0 | 2,777,454,848.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 2,777,454,848.0 | 2,783,265,536.0 | 2,777,454,848.0 | 2,777,454,848.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 2,771,644,416.0 | 2,783,265,536.0 | 2,771,644,416.0 | 2,777,454,848.0 | +5810432.0 | +0.21% | — |
| 2026-01-14 | 2,777,454,848.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 2,777,454,848.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | -5810432.0 | -0.21% | — |
| 2026-01-09 | 2,777,454,848.0 | 2,783,265,536.0 | 2,777,454,848.0 | 2,777,454,848.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 2,777,454,848.0 | 2,783,265,536.0 | 2,777,454,848.0 | 2,777,454,848.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 2,777,454,848.0 | 2,783,265,536.0 | 2,771,644,416.0 | 2,777,454,848.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,777,454,848.0 | +5810432.0 | +0.21% | — |
| 2026-01-05 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,771,644,416.0 | +5810688.0 | +0.21% | — |
| 2025-12-30 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 2,771,644,416.0 | 2,777,454,848.0 | 2,765,833,728.0 | 2,765,833,728.0 | -5810688.0 | -0.21% | — |
| 2025-12-24 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | -5810432.0 | -0.21% | — |
| 2025-12-22 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,777,454,848.0 | +5810432.0 | +0.21% | — |
| 2025-12-19 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 2,777,454,848.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | +5810688.0 | +0.21% | — |
| 2025-11-27 | 2,771,644,416.0 | 2,777,454,848.0 | 2,765,833,728.0 | 2,765,833,728.0 | -5810688.0 | -0.21% | — |
| 2025-11-26 | 2,777,454,848.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 2,771,644,416.0 | 2,777,454,848.0 | 2,771,644,416.0 | 2,771,644,416.0 | +5810688.0 | +0.21% | — |
| 2025-11-21 | 2,765,833,728.0 | 2,777,454,848.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 2,771,644,416.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 2,771,644,416.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 2,765,833,728.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-05 | 2,771,644,416.0 | 2,771,644,416.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 2,771,644,416.0 | 2,777,454,848.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 2,771,644,416.0 | 2,777,454,848.0 | 2,765,833,728.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 2,765,833,728.0 | 2,771,644,416.0 | 2,760,023,296.0 | 2,765,833,728.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 2,771,644,416.0 | 2,777,454,848.0 | 2,760,023,296.0 | 2,765,833,728.0 | -5810688.0 | -0.21% | — |
| 2025-10-28 | 2,777,454,848.0 | 2,783,265,536.0 | 2,771,644,416.0 | 2,771,644,416.0 | -5810432.0 | -0.21% | — |
| 2025-10-27 | 2,777,454,848.0 | 2,783,265,536.0 | 2,777,454,848.0 | 2,777,454,848.0 | -5810688.0 | -0.21% | — |
| 2025-10-24 | 2,783,265,536.0 | 2,789,076,224.0 | 2,777,454,848.0 | 2,783,265,536.0 | 0.0 | 0.00% | — |
| 2025-10-23 | 2,783,265,536.0 | 2,783,265,536.0 | 2,777,454,848.0 | 2,783,265,536.0 | -5810688.0 | -0.21% | — |
| 2025-10-22 | 2,783,265,536.0 | 2,789,076,224.0 | 2,783,265,536.0 | 2,789,076,224.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 2,783,265,536.0 | 2,789,076,224.0 | 2,783,265,536.0 | 2,789,076,224.0 | +5810688.0 | +0.21% | — |
| 2025-10-20 | 2,783,265,536.0 | 2,789,076,224.0 | 2,777,454,848.0 | 2,783,265,536.0 | -5810688.0 | -0.21% | — |
| 2025-10-17 | 2,783,265,536.0 | 2,789,076,224.0 | 2,777,454,848.0 | 2,789,076,224.0 | +11621376.0 | +0.42% | — |
| 2025-10-16 | 2,783,265,536.0 | 2,789,076,224.0 | 2,777,454,848.0 | 2,777,454,848.0 | -5810688.0 | -0.21% | — |
| 2025-10-15 | 2,783,265,536.0 | 2,789,076,224.0 | 2,777,454,848.0 | 2,783,265,536.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 2,783,265,536.0 | 2,789,076,224.0 | 2,783,265,536.0 | 2,783,265,536.0 | 0.0 | 0.00% | — |
| 2025-10-10 | 2,783,265,536.0 | 2,789,076,224.0 | 2,783,265,536.0 | 2,783,265,536.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 2,789,076,224.0 | 2,794,886,656.0 | 2,783,265,536.0 | 2,783,265,536.0 | -5810688.0 | -0.21% | — |
| 2025-10-08 | 2,789,076,224.0 | 2,794,886,656.0 | 2,783,265,536.0 | 2,789,076,224.0 | -5810432.0 | -0.21% | — |
| 2025-10-07 | 2,794,886,656.0 | 2,800,697,344.0 | 2,789,076,224.0 | 2,794,886,656.0 | +5810432.0 | +0.21% | — |
| 2025-10-06 | 2,800,697,344.0 | 2,800,697,344.0 | 2,783,265,536.0 | 2,789,076,224.0 | -5810432.0 | -0.21% | — |
| 2025-10-03 | 2,794,886,656.0 | 2,806,507,776.0 | 2,794,886,656.0 | 2,794,886,656.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 2,794,886,656.0 | 2,806,507,776.0 | 2,789,076,224.0 | 2,794,886,656.0 | -11621120.0 | -0.41% | — |
| 2025-10-01 | 2,789,076,224.0 | 2,818,128,896.0 | 2,789,076,224.0 | 2,806,507,776.0 | +17431552.0 | +0.62% | — |
| 2025-09-30 | 2,794,886,656.0 | 2,800,697,344.0 | 2,783,265,536.0 | 2,789,076,224.0 | -5810432.0 | -0.21% | — |
| 2025-09-29 | 2,806,507,776.0 | 2,806,507,776.0 | 2,789,076,224.0 | 2,794,886,656.0 | -17431808.0 | -0.62% | — |
| 2025-09-26 | 2,818,128,896.0 | 2,829,750,272.0 | 2,800,697,344.0 | 2,812,318,464.0 | -17431808.0 | -0.62% | — |
| 2025-09-25 | 2,823,939,584.0 | 2,847,181,824.0 | 2,818,128,896.0 | 2,829,750,272.0 | -11621120.0 | -0.41% | — |
| 2025-09-24 | 2,841,371,392.0 | 2,870,424,064.0 | 2,806,507,776.0 | 2,841,371,392.0 | -23242240.0 | -0.81% | — |
| 2025-09-22 | 2,870,424,064.0 | 2,876,234,752.0 | 2,852,992,512.0 | 2,864,613,632.0 | -23242240.0 | -0.80% | — |
| 2025-09-19 | 2,870,424,064.0 | 2,893,666,560.0 | 2,864,613,632.0 | 2,887,855,872.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 2,899,476,992.0 | 2,911,098,112.0 | 2,858,802,944.0 | 2,887,855,872.0 | -29052928.0 | -1.00% | — |
| 2025-09-17 | 2,887,855,872.0 | 3,044,741,376.0 | 2,887,855,872.0 | 2,916,908,800.0 | +52295168.0 | +1.83% | 1 |
| 2025-09-16 | 2,841,371,392.0 | 2,864,613,632.0 | 2,841,371,392.0 | 2,864,613,632.0 | +464846080.0 | +19.37% | — |
| 2025-09-12 | 2,399,767,552.0 | 2,399,767,552.0 | 2,399,767,552.0 | 2,399,767,552.0 | +464845952.0 | +24.02% | — |
| 2025-09-11 | 1,917,489,792.0 | 1,952,353,280.0 | 1,911,679,232.0 | 1,934,921,600.0 | +5810560.0 | +0.30% | — |
| 2025-09-10 | 1,929,111,040.0 | 1,963,974,400.0 | 1,923,300,352.0 | 1,929,111,040.0 | -11621120.0 | -0.60% | — |
| 2025-09-09 | 1,987,216,768.0 | 1,993,027,328.0 | 1,934,921,600.0 | 1,940,732,160.0 | -58105728.0 | -2.91% | — |
| 2025-09-08 | 2,010,459,008.0 | 2,016,269,568.0 | 1,975,595,520.0 | 1,998,837,888.0 | +5810560.0 | +0.29% | — |
| 2025-09-05 | 1,975,595,520.0 | 1,998,837,888.0 | 1,958,163,840.0 | 1,993,027,328.0 | +17431808.0 | +0.88% | — |
| 2025-09-04 | 1,958,163,840.0 | 1,981,406,208.0 | 1,940,732,160.0 | 1,975,595,520.0 | 0.0 | 0.00% | — |
| 2025-09-03 | 2,004,648,448.0 | 2,022,080,128.0 | 1,975,595,520.0 | 1,975,595,520.0 | -5810688.0 | -0.29% | — |
| 2025-09-02 | 1,940,732,160.0 | 1,998,837,888.0 | 1,940,732,160.0 | 1,981,406,208.0 | +29052928.0 | +1.49% | — |
| 2025-09-01 | 1,934,921,600.0 | 1,963,974,400.0 | 1,929,111,040.0 | 1,952,353,280.0 | +11621120.0 | +0.60% | — |
| 2025-08-29 | 1,963,974,400.0 | 1,975,595,520.0 | 1,940,732,160.0 | 1,940,732,160.0 | -17431680.0 | -0.89% | — |
| 2025-08-28 | 1,952,353,280.0 | 1,993,027,328.0 | 1,946,542,720.0 | 1,958,163,840.0 | -5810560.0 | -0.30% | — |
| 2025-08-27 | 1,981,406,208.0 | 2,016,269,568.0 | 1,958,163,840.0 | 1,963,974,400.0 | -40674048.0 | -2.03% | — |
| 2025-08-26 | 2,016,269,568.0 | 2,027,890,816.0 | 1,987,216,768.0 | 2,004,648,448.0 | -11621120.0 | -0.58% | — |
| 2025-08-25 | 2,016,269,568.0 | 2,016,269,568.0 | 1,975,595,520.0 | 2,016,269,568.0 | +29052800.0 | +1.46% | — |
| 2025-08-22 | 1,917,489,792.0 | 1,987,216,768.0 | 1,905,868,672.0 | 1,987,216,768.0 | +87158656.0 | +4.59% | — |
| 2025-08-21 | 1,853,573,504.0 | 1,900,058,112.0 | 1,841,952,384.0 | 1,900,058,112.0 | +40674048.0 | +2.19% | — |
| 2025-08-20 | 1,853,573,504.0 | 1,894,247,552.0 | 1,847,762,944.0 | 1,859,384,064.0 | +5810560.0 | +0.31% | — |
| 2025-08-19 | 1,882,626,432.0 | 1,882,626,432.0 | 1,853,573,504.0 | 1,853,573,504.0 | -29052928.0 | -1.54% | — |
| 2025-08-18 | 1,911,679,232.0 | 1,923,300,352.0 | 1,871,005,184.0 | 1,882,626,432.0 | -29052800.0 | -1.52% | — |
| 2025-08-15 | 1,905,868,672.0 | 1,929,111,040.0 | 1,888,436,992.0 | 1,911,679,232.0 | +5810560.0 | +0.30% | — |
| 2025-08-14 | 1,905,868,672.0 | 1,940,732,160.0 | 1,888,436,992.0 | 1,905,868,672.0 | +11621120.0 | +0.61% | — |
| 2025-08-13 | 1,888,436,992.0 | 1,929,111,040.0 | 1,871,005,184.0 | 1,894,247,552.0 | +11621120.0 | +0.62% | — |
| 2025-08-12 | 1,882,626,432.0 | 1,905,868,672.0 | 1,853,573,504.0 | 1,882,626,432.0 | +23242368.0 | +1.25% | — |
| 2025-08-08 | 1,836,141,824.0 | 1,882,626,432.0 | 1,801,278,336.0 | 1,859,384,064.0 | -116211456.0 | -5.88% | — |
| 2025-08-07 | 1,958,163,840.0 | 1,993,027,328.0 | 1,934,921,600.0 | 1,975,595,520.0 | -29052928.0 | -1.45% | — |
| 2025-08-06 | 1,981,406,208.0 | 2,016,269,568.0 | 1,975,595,520.0 | 2,004,648,448.0 | +40674048.0 | +2.07% | — |
| 2025-08-05 | 1,958,163,840.0 | 1,975,595,520.0 | 1,946,542,720.0 | 1,963,974,400.0 | +5810560.0 | +0.30% | — |
| 2025-08-04 | 1,952,353,280.0 | 1,963,974,400.0 | 1,929,111,040.0 | 1,958,163,840.0 | -40674048.0 | -2.03% | — |
| 2025-08-01 | 1,963,974,400.0 | 1,998,837,888.0 | 1,940,732,160.0 | 1,998,837,888.0 | +58105728.0 | +2.99% | — |
| 2025-07-31 | 1,917,489,792.0 | 1,963,974,400.0 | 1,917,489,792.0 | 1,940,732,160.0 | +5810560.0 | +0.30% | — |
| 2025-07-30 | 1,888,436,992.0 | 1,934,921,600.0 | 1,882,626,432.0 | 1,934,921,600.0 | +52295168.0 | +2.78% | — |
| 2025-07-29 | 1,859,384,064.0 | 1,905,868,672.0 | 1,859,384,064.0 | 1,882,626,432.0 | +23242368.0 | +1.25% | — |
| 2025-07-28 | 1,841,952,384.0 | 1,876,815,744.0 | 1,830,331,264.0 | 1,859,384,064.0 | -5810560.0 | -0.31% | — |
| 2025-07-25 | 1,841,952,384.0 | 1,876,815,744.0 | 1,836,141,824.0 | 1,865,194,624.0 | +23242240.0 | +1.26% | — |
| 2025-07-24 | 1,853,573,504.0 | 1,888,436,992.0 | 1,841,952,384.0 | 1,841,952,384.0 | 0.0 | 0.00% | — |
| 2025-07-23 | 1,795,467,776.0 | 1,865,194,624.0 | 1,783,846,656.0 | 1,841,952,384.0 | — | — | — |
直近120営業日分を表示