KabuInsight

フジミインコーポレーテッド

5384
プライム/ガラス･土石製品/FUJIMI INCORPORATED
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
2026-03-132,859.02,916.02,854.02,888.0-6.0-0.21%238,700
2026-03-122,904.02,924.02,847.02,894.0-60.0-2.03%268,900
2026-03-112,921.02,992.02,903.02,954.0+72.0+2.50%264,500
2026-03-102,878.02,922.02,848.02,882.0+108.0+3.89%276,000
2026-03-092,772.02,823.02,685.02,774.0-246.0-8.15%420,300
2026-03-062,970.03,025.02,922.03,020.0-5.0-0.17%224,500
2026-03-053,050.03,105.02,988.03,025.0+128.0+4.42%317,400
2026-03-042,945.03,045.02,827.02,897.0-188.0-6.09%572,300
2026-03-033,180.03,250.03,075.03,085.0-195.0-5.95%467,500
2026-03-023,195.03,295.03,180.03,280.0-20.0-0.61%383,100
2026-02-273,245.03,315.03,235.03,300.0+20.0+0.61%359,600
2026-02-263,335.03,335.03,185.03,280.0-10.0-0.30%349,200
2026-02-253,310.03,325.03,260.03,290.0+40.0+1.23%227,400
2026-02-243,225.03,275.03,205.03,250.0+50.0+1.56%250,800
2026-02-203,200.03,230.03,180.03,200.0-35.0-1.08%255,200
2026-02-193,205.03,260.03,200.03,235.0+60.0+1.89%251,500
2026-02-183,155.03,205.03,145.03,175.0+60.0+1.93%289,100
2026-02-173,070.03,155.03,060.03,115.0+50.0+1.63%262,500
2026-02-163,080.03,110.03,025.03,065.00.00.00%164,500
2026-02-133,120.03,130.03,055.03,065.0-55.0-1.76%285,700
2026-02-123,070.03,120.03,050.03,120.0+136.0+4.56%579,800
2026-02-103,000.03,070.02,984.02,984.0+13.0+0.44%409,600
2026-02-092,972.02,997.02,928.02,971.0+99.0+3.45%484,500
2026-02-062,773.02,881.02,764.02,872.0-1.0-0.03%399,000
2026-02-052,902.02,937.02,864.02,873.0-79.0-2.68%386,300
2026-02-042,866.02,983.02,815.02,952.0+93.0+3.25%731,100
2026-02-032,776.02,874.02,760.02,859.0+152.0+5.62%557,500
2026-02-022,728.02,783.02,691.02,707.0-23.0-0.84%414,900
2026-01-302,730.02,760.02,693.02,730.00.00.00%379,200
2026-01-292,805.02,827.02,700.02,730.0-65.0-2.33%272,300
2026-01-282,882.02,896.02,780.02,795.0-47.0-1.65%521,800
2026-01-272,710.02,857.02,709.02,842.0+125.0+4.60%595,400
2026-01-262,712.02,761.02,702.02,717.0-45.0-1.63%344,600
2026-01-232,761.02,784.02,733.02,762.0+27.0+0.99%329,200
2026-01-222,676.02,765.02,676.02,735.0+125.0+4.79%890,400
2026-01-212,553.02,620.02,540.02,610.0-43.0-1.62%372,000
2026-01-202,671.02,674.02,640.02,653.0-21.0-0.79%288,500
2026-01-192,650.02,699.02,646.02,674.0+11.0+0.41%416,100
2026-01-162,642.02,688.02,618.02,663.0+65.0+2.50%508,200
2026-01-152,576.02,600.02,535.02,598.0+57.0+2.24%557,100
2026-01-142,500.02,542.02,476.02,541.0+68.0+2.75%471,200
2026-01-132,510.02,512.02,461.02,473.0+53.0+2.19%325,500
2026-01-092,434.02,459.02,414.02,420.0-6.0-0.25%162,400
2026-01-082,399.02,467.02,390.02,426.0+8.0+0.33%233,800
2026-01-072,388.02,427.02,380.02,418.0+5.0+0.21%305,400
2026-01-062,405.02,424.02,385.02,413.0+31.0+1.30%223,600
2026-01-052,396.02,409.02,362.02,382.0+11.0+0.46%195,700
2025-12-302,380.02,387.02,370.02,371.0-29.0-1.21%138,900
2025-12-292,400.02,411.02,380.02,400.0+18.0+0.76%204,200
2025-12-262,391.02,405.02,372.02,382.0-19.0-0.79%135,000
2025-12-252,369.02,418.02,369.02,401.0+40.0+1.69%139,400
2025-12-242,373.02,392.02,361.02,361.0-11.0-0.46%127,700
2025-12-232,390.02,397.02,366.02,372.0-8.0-0.34%159,200
2025-12-222,350.02,393.02,333.02,380.0+72.0+3.12%284,000
2025-12-192,317.02,330.02,303.02,308.0+5.0+0.22%265,100
2025-12-182,292.02,312.02,272.02,303.0-1.0-0.04%216,400
2025-12-172,336.02,336.02,293.02,304.0+6.0+0.26%187,100
2025-12-162,350.02,350.02,295.02,298.0-62.0-2.63%234,000
2025-12-152,359.02,368.02,338.02,360.0-5.0-0.21%187,700
2025-12-122,385.02,385.02,340.02,365.0+19.0+0.81%188,300
2025-12-112,400.02,405.02,334.02,346.0-54.0-2.25%222,100
2025-12-102,401.02,422.02,390.02,400.0-6.0-0.25%144,500
2025-12-092,410.02,434.02,390.02,406.0-31.0-1.27%140,900
2025-12-082,425.02,441.02,409.02,437.0+36.0+1.50%144,800
2025-12-052,378.02,411.02,378.02,401.0-12.0-0.50%156,500
2025-12-042,362.02,421.02,362.02,413.0+37.0+1.56%196,300
2025-12-032,390.02,420.02,360.02,376.0-11.0-0.46%246,900
2025-12-022,423.02,457.02,383.02,387.0-37.0-1.53%255,200
2025-12-012,409.02,448.02,367.02,424.0+23.0+0.96%261,500
2025-11-282,350.02,402.02,336.02,401.0+51.0+2.17%215,000
2025-11-272,330.02,355.02,328.02,350.0+30.0+1.29%112,100
2025-11-262,310.02,330.02,296.02,320.0+45.0+1.98%146,000
2025-11-252,330.02,348.02,263.02,275.0+11.0+0.49%241,400
2025-11-212,230.02,264.02,221.02,264.0-32.0-1.39%417,700
2025-11-202,290.02,335.02,287.02,296.0+66.0+2.96%260,700
2025-11-192,250.02,260.02,212.02,230.0-31.0-1.37%191,900
2025-11-182,303.02,336.02,258.02,261.0-73.0-3.13%331,200
2025-11-172,327.02,340.02,306.02,334.0+7.0+0.30%177,900
2025-11-142,340.02,362.02,309.02,327.0-38.0-1.61%432,700
2025-11-132,360.02,375.02,327.02,365.0+20.0+0.85%278,700
2025-11-122,255.02,364.02,241.02,345.0+96.0+4.27%604,400
2025-11-112,284.02,286.02,220.02,249.0-5.0-0.22%328,700
2025-11-102,272.02,283.02,249.02,254.0-20.0-0.88%400,000
2025-11-072,319.02,340.02,243.02,274.0-83.0-3.52%533,900
2025-11-062,430.02,476.02,347.02,357.0-72.0-2.96%752,900
2025-11-052,446.02,470.02,343.02,429.0-67.0-2.68%545,700
2025-11-042,452.02,520.02,435.02,496.0+76.0+3.14%512,300
2025-10-312,392.02,420.02,355.02,420.0+33.0+1.38%315,000
2025-10-302,384.02,414.02,373.02,387.00.00.00%666,300
2025-10-292,381.02,395.02,354.02,387.0+16.0+0.67%287,900
2025-10-282,407.02,422.02,351.02,371.0-48.0-1.98%296,300
2025-10-272,406.02,433.02,395.02,419.0+16.0+0.67%399,500
2025-10-242,364.02,408.02,360.02,403.0+62.0+2.65%222,200
2025-10-232,334.02,351.02,301.02,341.0-17.0-0.72%216,700
2025-10-222,376.02,377.02,335.02,358.0-27.0-1.13%422,200
2025-10-212,448.02,448.02,378.02,385.0-44.0-1.81%296,100
2025-10-202,442.02,472.02,406.02,429.0+66.0+2.79%514,700
2025-10-172,369.02,379.02,349.02,363.0-24.0-1.01%238,400
2025-10-162,382.02,398.02,375.02,387.0+31.0+1.32%244,200
2025-10-152,298.02,365.02,295.02,356.0+86.0+3.79%315,100
2025-10-142,311.02,356.02,256.02,270.0-91.0-3.85%403,500
2025-10-102,398.02,398.02,357.02,361.0-57.0-2.36%345,900
2025-10-092,335.02,454.02,329.02,418.0+120.0+5.22%580,900
2025-10-082,295.02,324.02,288.02,298.0-12.0-0.52%332,900
2025-10-072,300.02,328.02,291.02,310.0+40.0+1.76%406,900
2025-10-062,327.02,327.02,253.02,270.0+29.0+1.29%342,000
2025-10-032,231.02,264.02,205.02,241.0+24.0+1.08%370,200
2025-10-022,130.02,217.02,128.02,217.0+101.0+4.77%355,900
2025-10-012,139.02,156.02,109.02,116.0-50.0-2.31%215,500
2025-09-302,158.02,178.02,148.02,166.0+19.0+0.88%188,200
2025-09-292,180.02,180.02,147.02,147.0-69.0-3.11%247,100
2025-09-262,230.02,237.02,208.02,216.0-30.0-1.34%297,300
2025-09-252,242.02,268.02,230.02,246.0-3.0-0.13%235,800
2025-09-242,249.02,265.02,221.02,249.00.00.00%292,500
2025-09-222,232.02,268.02,228.02,249.0+22.0+0.99%222,700
2025-09-192,277.02,301.02,209.02,227.00.00.00%579,400
2025-09-182,185.02,249.02,170.02,227.0+44.0+2.02%368,200
2025-09-172,200.02,218.02,174.02,183.0+3.0+0.14%408,500
2025-09-162,155.02,192.02,140.02,180.0+48.0+2.25%344,200
2025-09-122,132.02,158.02,124.02,132.0——158,700

直近120営業日分を表示