KabuInsight

不二ラテックス

5199
スタンダード/ゴム製品/FUJI LATEX 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
2026-03-132,077.02,077.02,053.02,053.0-23.0-1.11%300
2026-03-122,076.02,076.02,076.02,076.0-19.0-0.91%400
2026-03-112,090.02,095.02,090.02,095.0+15.0+0.72%300
2026-03-102,076.02,080.02,076.02,080.0+35.0+1.71%200
2026-03-092,080.02,080.02,045.02,045.0-58.0-2.76%500
2026-03-062,105.02,105.02,103.02,103.0-12.0-0.57%600
2026-03-052,174.02,174.02,113.02,115.0-10.0-0.47%1,300
2026-03-042,150.02,150.02,110.02,125.0-25.0-1.16%3,600
2026-03-032,137.02,150.02,125.02,150.0+40.0+1.90%1,700
2026-03-022,093.02,134.02,093.02,110.0-16.0-0.75%2,300
2026-02-272,135.02,135.02,101.02,126.0-9.0-0.42%900
2026-02-262,084.02,135.02,083.02,135.0+52.0+2.50%4,200
2026-02-252,050.02,217.02,050.02,083.0+33.0+1.61%4,900
2026-02-242,038.02,051.02,038.02,050.0+1.0+0.05%900
2026-02-202,080.02,087.02,045.02,049.0-52.0-2.48%1,700
2026-02-192,098.02,101.02,098.02,101.0+3.0+0.14%800
2026-02-182,099.02,099.02,089.02,098.0-1.0-0.05%900
2026-02-172,043.02,100.02,043.02,099.0+39.0+1.89%3,300
2026-02-162,034.02,060.02,022.02,060.0+47.0+2.33%4,100
2026-02-132,013.02,015.02,007.02,013.0-8.0-0.40%900
2026-02-122,016.02,030.02,016.02,021.0-9.0-0.44%1,200
2026-02-102,000.02,030.01,995.02,030.0+44.0+2.22%2,900
2026-02-092,000.02,020.01,985.01,986.0-24.0-1.19%2,100
2026-02-061,987.02,010.01,976.02,010.0+40.0+2.03%3,400
2026-02-052,036.02,054.01,970.01,970.0-55.0-2.72%14,700
2026-02-042,038.02,043.02,025.02,025.0-14.0-0.69%900
2026-02-032,039.02,039.02,026.02,039.0+18.0+0.89%600
2026-02-022,043.02,043.02,021.02,021.0+4.0+0.20%200
2026-01-302,060.02,060.02,017.02,017.0-23.0-1.13%2,300
2026-01-292,021.02,040.02,021.02,040.0+30.0+1.49%900
2026-01-282,010.02,010.02,010.02,010.0+10.0+0.50%300
2026-01-272,010.02,010.02,000.02,000.0-10.0-0.50%300
2026-01-262,024.02,024.02,010.02,010.0+10.0+0.50%600
2026-01-232,000.02,001.01,998.02,000.0-2.0-0.10%900
2026-01-222,004.02,015.01,999.02,002.0-14.0-0.69%1,100
2026-01-212,025.02,057.02,015.02,016.0-11.0-0.54%1,000
2026-01-202,025.02,027.02,015.02,027.0+2.0+0.10%700
2026-01-192,038.02,038.02,017.02,025.0+15.0+0.75%2,200
2026-01-162,014.02,014.02,010.02,010.0-1.0-0.05%1,700
2026-01-152,015.02,057.02,008.02,011.0-5.0-0.25%3,500
2026-01-142,011.02,080.02,011.02,016.0+6.0+0.30%4,700
2026-01-132,026.02,026.02,009.02,010.0+2.0+0.10%600
2026-01-091,987.02,011.01,987.02,008.0+22.0+1.11%1,000
2026-01-081,979.02,039.01,979.01,986.0+6.0+0.30%1,200
2026-01-071,967.01,980.01,961.01,980.0+13.0+0.66%1,700
2026-01-061,975.01,975.01,960.01,967.0+5.0+0.25%2,200
2026-01-051,952.01,962.01,952.01,962.0+11.0+0.56%1,100
2025-12-301,944.01,951.01,940.01,951.0+7.0+0.36%900
2025-12-291,925.01,944.01,925.01,944.0+23.0+1.20%1,000
2025-12-261,920.01,921.01,920.01,921.0+1.0+0.05%1,500
2025-12-251,920.01,930.01,916.01,920.0-2.0-0.10%5,800
2025-12-241,925.01,930.01,922.01,922.0-3.0-0.16%900
2025-12-231,925.01,930.01,925.01,925.00.00.00%1,200
2025-12-221,920.01,925.01,919.01,925.0-14.0-0.72%1,500
2025-12-191,935.01,939.01,922.01,939.0+10.0+0.52%600
2025-12-181,930.01,930.01,915.01,929.0+9.0+0.47%700
2025-12-171,928.01,928.01,918.01,920.0-8.0-0.41%2,400
2025-12-161,942.01,942.01,922.01,928.0-15.0-0.77%800
2025-12-151,912.01,943.01,912.01,943.0-4.0-0.21%2,700
2025-12-121,955.01,955.01,945.01,947.0-10.0-0.51%1,000
2025-12-111,948.01,957.01,947.01,957.0+5.0+0.26%700
2025-12-101,952.01,958.01,952.01,952.00.00.00%1,100
2025-12-091,956.01,958.01,952.01,952.0+7.0+0.36%800
2025-12-081,954.01,954.01,945.01,945.0+4.0+0.21%700
2025-12-051,956.01,956.01,941.01,941.0-14.0-0.72%600
2025-12-041,949.01,955.01,931.01,955.0+3.0+0.15%1,300
2025-12-031,925.01,952.01,925.01,952.0+27.0+1.40%200
2025-12-021,957.01,957.01,920.01,925.0-20.0-1.03%2,700
2025-12-011,940.01,946.01,920.01,945.0+5.0+0.26%2,200
2025-11-281,940.01,940.01,931.01,940.0+10.0+0.52%400
2025-11-271,925.01,930.01,925.01,930.0+5.0+0.26%200
2025-11-261,955.01,955.01,922.01,925.0+9.0+0.47%600
2025-11-251,952.01,952.01,916.01,916.0+4.0+0.21%300
2025-11-211,919.01,958.01,900.01,912.0-7.0-0.36%2,900
2025-11-201,918.01,919.01,918.01,919.0+1.0+0.05%400
2025-11-191,908.01,918.01,908.01,918.0-12.0-0.62%2,500
2025-11-181,942.01,942.01,930.01,930.0-13.0-0.67%1,100
2025-11-171,966.01,966.01,943.01,943.0-3.0-0.15%700
2025-11-141,948.01,949.01,946.01,946.0-2.0-0.10%400
2025-11-131,944.01,948.01,928.01,948.0+23.0+1.19%1,100
2025-11-121,921.01,933.01,917.01,925.0+8.0+0.42%1,600
2025-11-111,929.01,929.01,917.01,917.0-3.0-0.16%1,400
2025-11-101,940.01,940.01,920.01,920.0-17.0-0.88%2,400
2025-11-071,932.01,937.01,930.01,937.0+4.0+0.21%1,800
2025-11-061,920.01,940.01,911.01,933.0+30.0+1.58%4,700
2025-11-052,039.02,080.01,902.01,903.0-119.0-5.89%19,100
2025-11-041,979.02,025.01,962.02,022.0+61.0+3.11%1,900
2025-10-311,971.01,972.01,961.01,961.0-10.0-0.51%800
2025-10-301,971.01,971.01,971.01,971.0-4.0-0.20%500
2025-10-292,001.02,009.01,975.01,975.0-23.0-1.15%1,800
2025-10-281,998.01,998.01,998.01,998.00.00.00%300
2025-10-271,996.02,010.01,996.01,998.0+2.0+0.10%1,800
2025-10-241,978.01,996.01,978.01,996.0+1.0+0.05%800
2025-10-231,980.01,995.01,965.01,995.0-4.0-0.20%1,600
2025-10-221,999.01,999.01,999.01,999.00.00.00%100
2025-10-211,962.01,999.01,962.01,999.0+38.0+1.94%900
2025-10-201,974.01,974.01,961.01,961.0-13.0-0.66%700
2025-10-171,979.01,981.01,961.01,974.0-5.0-0.25%800
2025-10-161,978.01,979.01,965.01,979.0+5.0+0.25%400
2025-10-151,956.01,974.01,950.01,974.0+6.0+0.30%1,600
2025-10-141,980.01,997.01,950.01,968.0-32.0-1.60%4,400
2025-10-102,003.02,039.01,971.02,000.0+20.0+1.01%6,900
2025-10-091,998.01,999.01,975.01,980.0-7.0-0.35%2,100
2025-10-082,000.02,000.01,963.01,987.0-22.0-1.10%2,100
2025-10-071,998.02,009.01,985.02,009.0+12.0+0.60%2,100
2025-10-061,996.01,997.01,996.01,997.0+8.0+0.40%600
2025-10-031,990.01,990.01,970.01,989.0+4.0+0.20%800
2025-10-021,985.01,985.01,985.01,985.0-8.0-0.40%100
2025-10-011,977.01,993.01,977.01,993.0+15.0+0.76%400
2025-09-301,999.01,999.01,978.01,978.0-21.0-1.05%600
2025-09-291,998.01,999.01,977.01,999.0+24.0+1.22%1,300
2025-09-261,978.01,978.01,975.01,975.0-3.0-0.15%500
2025-09-251,996.01,999.01,978.01,978.00.00.00%400
2025-09-241,998.01,999.01,978.01,978.0-19.0-0.95%400
2025-09-221,975.01,999.01,975.01,997.0+22.0+1.11%900
2025-09-191,969.01,975.01,969.01,975.0+5.0+0.25%1,500
2025-09-181,963.01,970.01,950.01,970.0+14.0+0.72%900
2025-09-171,973.01,973.01,940.01,956.0-17.0-0.86%1,700
2025-09-161,920.01,975.01,920.01,973.0+60.0+3.14%6,000
2025-09-121,989.01,989.01,894.01,913.0——7,500

直近120営業日分を表示