KabuInsight

フコク

5185
プライム/ゴム製品/Fukoku 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
2026-03-131,855.01,884.01,850.01,860.0-14.0-0.75%56,500
2026-03-121,911.01,911.01,871.01,874.0-37.0-1.94%39,500
2026-03-111,921.01,934.01,911.01,911.0+6.0+0.31%28,000
2026-03-101,901.01,911.01,880.01,905.0+40.0+2.14%36,000
2026-03-091,850.01,871.01,829.01,865.0-48.0-2.51%111,600
2026-03-061,910.01,920.01,892.01,913.0-15.0-0.78%33,300
2026-03-051,918.01,953.01,915.01,928.0+56.0+2.99%64,900
2026-03-041,918.01,918.01,850.01,872.0-65.0-3.36%130,400
2026-03-031,983.01,988.01,937.01,937.0-49.0-2.47%100,100
2026-03-021,988.01,999.01,960.01,986.0-29.0-1.44%67,000
2026-02-271,995.02,015.01,989.02,015.0+23.0+1.15%72,600
2026-02-262,018.02,028.01,991.01,992.0-26.0-1.29%69,200
2026-02-252,040.02,040.02,017.02,018.0-7.0-0.35%28,400
2026-02-242,007.02,035.01,988.02,025.0+20.0+1.00%57,600
2026-02-202,019.02,029.02,000.02,005.0-31.0-1.52%49,000
2026-02-191,999.02,043.01,995.02,036.0+28.0+1.39%65,700
2026-02-181,980.02,011.01,980.02,008.0+23.0+1.16%52,600
2026-02-171,960.01,995.01,956.01,985.0+15.0+0.76%88,600
2026-02-161,967.01,995.01,945.01,970.0-97.0-4.69%166,700
2026-02-132,116.02,116.02,058.02,067.0-49.0-2.32%49,400
2026-02-122,099.02,118.02,098.02,116.0+22.0+1.05%50,700
2026-02-102,076.02,101.02,076.02,094.0+22.0+1.06%45,400
2026-02-092,093.02,094.02,061.02,072.0+3.0+0.14%61,400
2026-02-062,058.02,069.02,048.02,069.0+11.0+0.53%37,300
2026-02-052,060.02,077.02,054.02,058.0+15.0+0.73%53,200
2026-02-042,021.02,043.02,002.02,043.0+33.0+1.64%72,900
2026-02-032,007.02,018.01,990.02,010.0+20.0+1.01%52,500
2026-02-022,015.02,037.01,990.01,990.0-18.0-0.90%47,900
2026-01-302,000.02,011.01,982.02,008.0+22.0+1.11%41,700
2026-01-291,994.01,994.01,972.01,986.0-8.0-0.40%47,400
2026-01-282,016.02,016.01,990.01,994.0-22.0-1.09%36,800
2026-01-271,999.02,019.01,980.02,016.0+17.0+0.85%34,100
2026-01-262,018.02,018.01,999.01,999.0-48.0-2.34%67,600
2026-01-232,060.02,064.02,040.02,047.0-7.0-0.34%27,700
2026-01-222,033.02,061.02,028.02,054.0+38.0+1.88%30,200
2026-01-212,000.02,017.01,986.02,016.0-3.0-0.15%44,800
2026-01-202,053.02,053.02,019.02,019.0-30.0-1.46%41,900
2026-01-192,052.02,052.02,019.02,049.0-1.0-0.05%45,700
2026-01-162,024.02,050.02,014.02,050.0+25.0+1.23%34,000
2026-01-152,006.02,025.02,006.02,025.0+19.0+0.95%30,900
2026-01-141,987.02,007.01,982.02,006.0+19.0+0.96%31,000
2026-01-132,012.02,012.01,982.01,987.0-1.0-0.05%49,200
2026-01-091,974.01,994.01,974.01,988.0+14.0+0.71%27,200
2026-01-082,009.02,009.01,974.01,974.0-19.0-0.95%33,200
2026-01-071,984.02,004.01,974.01,993.0+11.0+0.55%38,900
2026-01-061,950.01,982.01,950.01,982.0+37.0+1.90%41,700
2026-01-051,942.01,956.01,936.01,945.0+3.0+0.15%39,200
2025-12-301,970.01,970.01,939.01,942.0-15.0-0.77%26,100
2025-12-291,969.01,972.01,941.01,957.0+19.0+0.98%49,100
2025-12-261,944.01,944.01,921.01,938.0+7.0+0.36%35,500
2025-12-251,926.01,931.01,917.01,931.0+26.0+1.36%34,600
2025-12-241,918.01,925.01,897.01,905.0+2.0+0.11%26,300
2025-12-231,895.01,917.01,893.01,903.0+8.0+0.42%27,500
2025-12-221,880.01,903.01,876.01,895.0+27.0+1.45%38,800
2025-12-191,860.01,877.01,860.01,868.0+9.0+0.48%30,300
2025-12-181,837.01,859.01,831.01,859.0+22.0+1.20%19,300
2025-12-171,843.01,846.01,831.01,837.0-10.0-0.54%26,000
2025-12-161,857.01,857.01,843.01,847.0-16.0-0.86%24,800
2025-12-151,844.01,863.01,844.01,863.0+18.0+0.98%37,600
2025-12-121,832.01,849.01,832.01,845.0+27.0+1.49%30,200
2025-12-111,856.01,857.01,816.01,818.0-26.0-1.41%30,900
2025-12-101,826.01,855.01,822.01,844.0+38.0+2.10%48,600
2025-12-091,816.01,830.01,791.01,806.0-28.0-1.53%69,000
2025-12-081,835.01,845.01,826.01,834.0+4.0+0.22%16,600
2025-12-051,856.01,856.01,828.01,830.0-25.0-1.35%21,300
2025-12-041,850.01,859.01,842.01,855.0+9.0+0.49%21,700
2025-12-031,849.01,860.01,844.01,846.0+6.0+0.33%26,400
2025-12-021,861.01,872.01,838.01,840.0-22.0-1.18%20,100
2025-12-011,876.01,880.01,855.01,862.0-3.0-0.16%38,900
2025-11-281,853.01,867.01,840.01,865.0+32.0+1.75%74,800
2025-11-271,858.01,858.01,832.01,833.0-17.0-0.92%31,500
2025-11-261,845.01,856.01,840.01,850.0+12.0+0.65%36,200
2025-11-251,828.01,838.01,823.01,838.0+10.0+0.55%30,000
2025-11-211,803.01,828.01,803.01,828.0+25.0+1.39%44,700
2025-11-201,796.01,812.01,792.01,803.0+21.0+1.18%24,800
2025-11-191,788.01,799.01,777.01,782.0-6.0-0.34%30,900
2025-11-181,800.01,810.01,782.01,788.0-18.0-1.00%33,000
2025-11-171,840.01,845.01,805.01,806.0-29.0-1.58%33,700
2025-11-141,815.01,835.01,800.01,835.0+25.0+1.38%47,400
2025-11-131,805.01,815.01,800.01,810.0+5.0+0.28%25,700
2025-11-121,782.01,805.01,780.01,805.0+23.0+1.29%32,100
2025-11-111,796.01,797.01,778.01,782.0-12.0-0.67%39,100
2025-11-101,803.01,812.01,790.01,794.0-6.0-0.33%42,600
2025-11-071,817.01,824.01,793.01,800.0-29.0-1.59%63,000
2025-11-061,800.01,835.01,788.01,829.0-32.0-1.72%86,000
2025-11-051,871.01,879.01,820.01,861.0-7.0-0.37%48,800
2025-11-041,840.01,894.01,833.01,868.0+28.0+1.52%33,200
2025-10-311,856.01,856.01,826.01,840.0+2.0+0.11%36,900
2025-10-301,818.01,838.01,814.01,838.0+17.0+0.93%133,400
2025-10-291,856.01,856.01,821.01,821.0-34.0-1.83%42,900
2025-10-281,902.01,906.01,853.01,855.0-60.0-3.13%32,000
2025-10-271,912.01,917.01,902.01,915.0+15.0+0.79%24,300
2025-10-241,883.01,903.01,879.01,900.0+17.0+0.90%27,100
2025-10-231,850.01,887.01,850.01,883.0+19.0+1.02%35,300
2025-10-221,837.01,864.01,837.01,864.0+34.0+1.86%43,600
2025-10-211,828.01,842.01,827.01,830.00.00.00%33,900
2025-10-201,834.01,838.01,822.01,830.0+19.0+1.05%33,400
2025-10-171,825.01,825.01,808.01,811.0-7.0-0.39%28,400
2025-10-161,820.01,831.01,810.01,818.0-1.0-0.05%21,900
2025-10-151,807.01,825.01,803.01,819.0+24.0+1.34%28,900
2025-10-141,783.01,806.01,760.01,795.0-9.0-0.50%68,300
2025-10-101,831.01,831.01,801.01,804.0-40.0-2.17%38,600
2025-10-091,837.01,854.01,804.01,844.0-1.0-0.05%37,700
2025-10-081,865.01,873.01,845.01,845.0-20.0-1.07%42,100
2025-10-071,862.01,873.01,859.01,865.0+6.0+0.32%27,700
2025-10-061,871.01,877.01,846.01,859.0+28.0+1.53%35,900
2025-10-031,820.01,837.01,820.01,831.0+16.0+0.88%42,500
2025-10-021,801.01,830.01,800.01,815.0+15.0+0.83%33,300
2025-10-011,845.01,846.01,800.01,800.0-54.0-2.91%91,800
2025-09-301,891.01,891.01,854.01,854.0-38.0-2.01%54,300
2025-09-291,922.01,922.01,892.01,892.0-50.0-2.57%51,100
2025-09-261,924.01,942.01,924.01,942.0+13.0+0.67%47,600
2025-09-251,929.01,933.01,920.01,929.0+5.0+0.26%28,200
2025-09-241,926.01,929.01,907.01,924.0+11.0+0.58%30,000
2025-09-221,905.01,915.01,901.01,913.0+18.0+0.95%20,600
2025-09-191,895.01,910.01,873.01,895.0+3.0+0.16%46,300
2025-09-181,903.01,903.01,887.01,892.0-9.0-0.47%43,800
2025-09-171,921.01,921.01,898.01,901.0-23.0-1.20%49,200
2025-09-161,914.01,931.01,907.01,924.0+21.0+1.10%36,700
2025-09-121,913.01,918.01,902.01,903.0——34,300

直近120営業日分を表示