KabuInsight

藤倉コンポジット

5121
プライム/ゴム製品/FUJIKURA COMPOSITES Inc.
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
2026-03-132,504.02,545.02,494.02,537.0+3.0+0.12%113,000
2026-03-122,599.02,625.02,530.02,534.0-87.0-3.32%134,300
2026-03-112,649.02,670.02,621.02,621.0+1.0+0.04%78,400
2026-03-102,641.02,680.02,575.02,620.0+9.0+0.34%226,400
2026-03-092,650.02,670.02,576.02,611.0-139.0-5.05%390,400
2026-03-062,695.02,756.02,639.02,750.0+5.0+0.18%277,000
2026-03-052,685.02,769.02,668.02,745.0+133.0+5.09%162,400
2026-03-042,500.02,640.02,498.02,612.0+19.0+0.73%527,800
2026-03-032,721.02,760.02,579.02,593.0-131.0-4.81%215,200
2026-03-022,675.02,725.02,635.02,724.0+6.0+0.22%152,700
2026-02-272,715.02,764.02,679.02,718.0+40.0+1.49%153,700
2026-02-262,698.02,705.02,661.02,678.0+7.0+0.26%164,100
2026-02-252,656.02,684.02,635.02,671.0+53.0+2.02%158,000
2026-02-242,600.02,636.02,577.02,618.0+13.0+0.50%208,500
2026-02-202,551.02,605.02,545.02,605.0+29.0+1.13%163,600
2026-02-192,521.02,577.02,516.02,576.0+55.0+2.18%127,900
2026-02-182,481.02,537.02,481.02,521.0+40.0+1.61%178,000
2026-02-172,469.02,488.02,411.02,481.0+4.0+0.16%105,100
2026-02-162,485.02,550.02,428.02,477.0-58.0-2.29%241,300
2026-02-132,550.02,579.02,504.02,535.0-47.0-1.82%231,800
2026-02-122,542.02,589.02,540.02,582.0+62.0+2.46%225,200
2026-02-102,432.02,522.02,428.02,520.0+93.0+3.83%176,600
2026-02-092,435.02,439.02,412.02,427.0+22.0+0.91%85,900
2026-02-062,388.02,407.02,371.02,405.0+16.0+0.67%93,500
2026-02-052,391.02,402.02,356.02,389.0+23.0+0.97%123,000
2026-02-042,335.02,373.02,328.02,366.0+36.0+1.55%104,600
2026-02-032,274.02,330.02,270.02,330.0+76.0+3.37%107,100
2026-02-022,279.02,324.02,254.02,254.0-13.0-0.57%160,900
2026-01-302,270.02,287.02,239.02,267.0-3.0-0.13%120,200
2026-01-292,210.02,283.02,199.02,270.0+51.0+2.30%198,200
2026-01-282,260.02,263.02,210.02,219.0-62.0-2.72%163,300
2026-01-272,200.02,281.02,188.02,281.0+94.0+4.30%203,200
2026-01-262,200.02,223.02,168.02,187.0-43.0-1.93%153,100
2026-01-232,215.02,236.02,180.02,230.0+30.0+1.36%117,900
2026-01-222,185.02,203.02,169.02,200.0+33.0+1.52%102,500
2026-01-212,153.02,180.02,137.02,167.0-3.0-0.14%106,200
2026-01-202,220.02,220.02,165.02,170.0-56.0-2.52%119,200
2026-01-192,192.02,229.02,162.02,226.0+11.0+0.50%141,100
2026-01-162,176.02,217.02,164.02,215.0+40.0+1.84%127,500
2026-01-152,140.02,177.02,130.02,175.0+35.0+1.64%116,100
2026-01-142,108.02,140.02,107.02,140.0+32.0+1.52%120,600
2026-01-132,085.02,108.02,053.02,108.0+49.0+2.38%163,700
2026-01-092,034.02,072.02,031.02,059.0+35.0+1.73%127,700
2026-01-082,066.02,067.02,001.02,024.0-51.0-2.46%206,600
2026-01-072,057.02,075.02,047.02,075.0+24.0+1.17%130,000
2026-01-062,059.02,068.02,038.02,051.0+11.0+0.54%100,600
2026-01-052,070.02,082.02,040.02,040.0-16.0-0.78%136,600
2025-12-302,051.02,075.02,046.02,056.0+11.0+0.54%114,300
2025-12-292,031.02,088.02,026.02,045.0+18.0+0.89%408,600
2025-12-262,023.02,060.02,013.02,027.0+76.0+3.90%339,900
2025-12-251,945.01,964.01,941.01,951.0+14.0+0.72%65,600
2025-12-241,922.01,943.01,922.01,937.0+3.0+0.16%54,200
2025-12-231,931.01,952.01,920.01,934.0-5.0-0.26%96,000
2025-12-221,936.01,955.01,922.01,939.0+37.0+1.95%105,800
2025-12-191,880.01,910.01,860.01,902.0+24.0+1.28%174,400
2025-12-181,892.01,908.01,867.01,878.0-13.0-0.69%127,100
2025-12-171,921.01,921.01,880.01,891.0-30.0-1.56%130,300
2025-12-161,978.01,978.01,920.01,921.0-44.0-2.24%81,300
2025-12-151,939.01,972.01,939.01,965.0+35.0+1.81%52,300
2025-12-121,925.01,940.01,923.01,930.0+20.0+1.05%74,500
2025-12-111,962.01,967.01,902.01,910.0-49.0-2.50%101,900
2025-12-101,964.01,983.01,947.01,959.0-10.0-0.51%66,200
2025-12-091,992.01,993.01,967.01,969.0-23.0-1.15%60,200
2025-12-081,978.02,005.01,971.01,992.0+36.0+1.84%88,300
2025-12-051,955.01,970.01,931.01,956.0-10.0-0.51%95,400
2025-12-041,952.01,966.01,945.01,966.0+22.0+1.13%66,500
2025-12-032,000.02,004.01,921.01,944.0-59.0-2.95%163,500
2025-12-022,031.02,037.01,991.02,003.0-27.0-1.33%206,900
2025-12-011,909.02,059.01,902.02,030.0+140.0+7.41%439,000
2025-11-281,835.01,890.01,835.01,890.0+61.0+3.34%186,200
2025-11-271,821.01,834.01,817.01,829.0+17.0+0.94%64,100
2025-11-261,793.01,820.01,787.01,812.0+27.0+1.51%78,900
2025-11-251,780.01,796.01,774.01,785.0+10.0+0.56%74,000
2025-11-211,779.01,796.01,765.01,775.0-6.0-0.34%98,500
2025-11-201,812.01,812.01,781.01,781.0+5.0+0.28%97,000
2025-11-191,794.01,804.01,770.01,776.0-14.0-0.78%86,600
2025-11-181,840.01,845.01,775.01,790.0-67.0-3.61%160,100
2025-11-171,836.01,862.01,830.01,857.0+4.0+0.22%131,200
2025-11-141,840.01,905.01,830.01,853.0+11.0+0.60%269,200
2025-11-131,838.01,852.01,828.01,842.0+10.0+0.55%126,600
2025-11-121,801.01,844.01,801.01,832.0+22.0+1.22%144,500
2025-11-111,840.01,844.01,793.01,810.0-147.0-7.51%438,600
2025-11-101,940.01,975.01,905.01,957.0+34.0+1.77%175,500
2025-11-071,930.01,938.01,906.01,923.0-30.0-1.54%55,000
2025-11-061,945.01,963.01,924.01,953.0+26.0+1.35%51,100
2025-11-051,941.01,943.01,880.01,927.0-24.0-1.23%77,900
2025-11-041,929.01,961.01,922.01,951.0+16.0+0.83%72,400
2025-10-311,918.01,939.01,900.01,935.0+13.0+0.68%78,800
2025-10-301,951.01,958.01,915.01,922.0-27.0-1.39%91,000
2025-10-291,996.01,996.01,940.01,949.0-41.0-2.06%55,700
2025-10-282,040.02,045.01,990.01,990.0-60.0-2.93%58,700
2025-10-272,056.02,059.02,039.02,050.0+23.0+1.13%47,100
2025-10-242,044.02,044.02,003.02,027.0-10.0-0.49%56,700
2025-10-232,024.02,048.02,020.02,037.0+9.0+0.44%92,600
2025-10-221,948.02,029.01,941.02,028.0+80.0+4.11%126,200
2025-10-211,950.01,963.01,933.01,948.0-7.0-0.36%130,500
2025-10-201,957.01,967.01,940.01,955.0+29.0+1.51%62,200
2025-10-171,946.01,946.01,924.01,926.0-20.0-1.03%31,900
2025-10-161,936.01,948.01,921.01,946.0+26.0+1.35%51,700
2025-10-151,895.01,924.01,895.01,920.0+25.0+1.32%52,000
2025-10-141,886.01,907.01,873.01,895.0-31.0-1.61%102,000
2025-10-101,970.01,970.01,926.01,926.0-61.0-3.07%76,800
2025-10-091,979.01,988.01,970.01,987.0+7.0+0.35%82,700
2025-10-081,964.01,994.01,964.01,980.0+16.0+0.81%112,100
2025-10-071,961.01,979.01,955.01,964.0+6.0+0.31%81,300
2025-10-061,950.01,964.01,935.01,958.0+38.0+1.98%91,700
2025-10-031,873.01,923.01,872.01,920.0+47.0+2.51%68,200
2025-10-021,870.01,879.01,840.01,873.0+10.0+0.54%59,100
2025-10-011,898.01,899.01,846.01,863.0-51.0-2.66%136,000
2025-09-301,940.01,940.01,902.01,914.0-28.0-1.44%83,400
2025-09-291,947.01,954.01,915.01,942.0-25.0-1.27%61,000
2025-09-261,945.01,974.01,940.01,967.0+17.0+0.87%92,000
2025-09-251,947.01,968.01,928.01,950.0+3.0+0.15%67,500
2025-09-241,931.01,947.01,914.01,947.0+16.0+0.83%75,500
2025-09-221,925.01,939.01,920.01,931.0+3.0+0.16%54,200
2025-09-191,923.01,940.01,905.01,928.0-4.0-0.21%83,700
2025-09-181,940.01,942.01,922.01,932.0-8.0-0.41%61,000
2025-09-171,939.01,953.01,924.01,940.0-8.0-0.41%61,400
2025-09-161,934.01,952.01,929.01,948.0+19.0+0.98%48,800
2025-09-121,964.01,972.01,927.01,929.0——83,500

直近120営業日分を表示