KabuInsight

不二サッシ

5940
スタンダード/金属製品/FUJISASH 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
2026-03-13968.0988.0968.0987.0-1.0-0.10%25,200
2026-03-121,004.01,004.0970.0988.0-18.0-1.79%52,300
2026-03-111,020.01,020.01,004.01,006.00.00.00%21,100
2026-03-10994.01,010.0994.01,006.0+25.0+2.55%29,700
2026-03-09976.0983.0957.0981.0-39.0-3.82%73,200
2026-03-061,019.01,021.0998.01,020.0-1.0-0.10%30,000
2026-03-051,010.01,022.01,010.01,021.0+32.0+3.24%45,900
2026-03-041,000.01,011.0931.0989.0-36.0-3.51%193,500
2026-03-031,058.01,058.01,025.01,025.0-31.0-2.94%63,800
2026-03-021,065.01,065.01,039.01,056.0-26.0-2.40%46,500
2026-02-271,044.01,082.01,043.01,082.0+43.0+4.14%87,300
2026-02-261,034.01,048.01,032.01,039.0+8.0+0.78%28,400
2026-02-251,035.01,039.01,025.01,031.0-2.0-0.19%19,100
2026-02-241,020.01,040.01,006.01,033.0+18.0+1.77%60,500
2026-02-201,035.01,035.01,000.01,015.0-20.0-1.93%49,300
2026-02-191,025.01,038.01,013.01,035.0+11.0+1.07%42,900
2026-02-181,030.01,032.01,018.01,024.0-5.0-0.49%19,700
2026-02-171,022.01,030.01,012.01,029.0+3.0+0.29%55,900
2026-02-161,041.01,045.01,015.01,026.0-6.0-0.58%67,300
2026-02-131,047.01,062.01,024.01,032.0-17.0-1.62%75,900
2026-02-121,038.01,050.01,037.01,049.0+22.0+2.14%84,200
2026-02-101,010.01,034.01,008.01,027.0+17.0+1.68%69,400
2026-02-091,020.01,029.0998.01,010.0+3.0+0.30%130,500
2026-02-06967.01,014.0939.01,007.0+42.0+4.35%314,700
2026-02-05960.0974.0955.0965.0+5.0+0.52%31,400
2026-02-04946.0960.0945.0960.0+14.0+1.48%35,800
2026-02-03935.0947.0931.0946.0+17.0+1.83%37,700
2026-02-02929.0940.0924.0929.0-1.0-0.11%21,700
2026-01-30922.0930.0920.0930.0+10.0+1.09%32,600
2026-01-29921.0925.0909.0920.0-4.0-0.43%40,200
2026-01-28931.0931.0920.0924.0-11.0-1.18%25,000
2026-01-27934.0936.0924.0935.0+6.0+0.65%14,700
2026-01-26951.0951.0929.0929.0-24.0-2.52%26,600
2026-01-23956.0969.0952.0953.00.00.00%41,000
2026-01-22940.0956.0940.0953.0+13.0+1.38%24,000
2026-01-21937.0946.0936.0940.0-11.0-1.16%18,500
2026-01-20950.0953.0938.0951.0-2.0-0.21%25,600
2026-01-19964.0964.0947.0953.0-6.0-0.63%21,200
2026-01-16958.0969.0953.0959.0-3.0-0.31%20,100
2026-01-15946.0967.0945.0962.0+17.0+1.80%59,700
2026-01-14933.0945.0931.0945.0+14.0+1.50%33,600
2026-01-13946.0950.0931.0931.0-5.0-0.53%30,600
2026-01-09930.0939.0927.0936.0+8.0+0.86%18,500
2026-01-08930.0934.0923.0928.0+6.0+0.65%19,400
2026-01-07920.0937.0916.0922.0+6.0+0.66%37,500
2026-01-06920.0926.0915.0916.0+1.0+0.11%24,900
2026-01-05922.0928.0911.0915.0-3.0-0.33%33,700
2025-12-30895.0924.0892.0918.0+25.0+2.80%62,000
2025-12-29877.0894.0873.0893.0+25.0+2.88%37,600
2025-12-26872.0875.0868.0868.0-4.0-0.46%18,400
2025-12-25872.0880.0866.0872.0+3.0+0.35%47,600
2025-12-24870.0871.0862.0869.0+4.0+0.46%14,400
2025-12-23867.0875.0859.0865.0-2.0-0.23%30,300
2025-12-22863.0871.0863.0867.0+8.0+0.93%33,300
2025-12-19847.0862.0846.0859.0+14.0+1.66%26,800
2025-12-18843.0852.0840.0845.0-7.0-0.82%29,000
2025-12-17855.0862.0840.0852.0-7.0-0.81%30,200
2025-12-16861.0862.0853.0859.0-7.0-0.81%16,200
2025-12-15871.0877.0866.0866.0-7.0-0.80%21,000
2025-12-12873.0879.0872.0873.0+1.0+0.11%24,700
2025-12-11876.0876.0865.0872.0-1.0-0.11%12,400
2025-12-10874.0880.0846.0873.0-1.0-0.11%28,100
2025-12-09878.0892.0874.0874.0-6.0-0.68%34,400
2025-12-08871.0882.0871.0880.0+4.0+0.46%11,600
2025-12-05868.0881.0868.0876.0+1.0+0.11%16,000
2025-12-04877.0881.0871.0875.0+2.0+0.23%13,400
2025-12-03852.0878.0850.0873.0+16.0+1.87%41,900
2025-12-02872.0872.0857.0857.0-14.0-1.61%12,600
2025-12-01885.0887.0870.0871.0-14.0-1.58%24,000
2025-11-28878.0893.0878.0885.0+4.0+0.45%18,100
2025-11-27873.0882.0873.0881.0+8.0+0.92%15,200
2025-11-26868.0881.0859.0873.0+13.0+1.51%39,200
2025-11-25859.0870.0855.0860.0+8.0+0.94%24,900
2025-11-21840.0857.0836.0852.0+2.0+0.24%17,300
2025-11-20848.0861.0838.0850.0+3.0+0.35%20,600
2025-11-19845.0847.0836.0847.0-2.0-0.24%14,200
2025-11-18864.0864.0845.0849.0-17.0-1.96%15,600
2025-11-17868.0869.0853.0866.0-3.0-0.35%33,500
2025-11-14859.0869.0852.0869.0+3.0+0.35%16,400
2025-11-13862.0869.0858.0866.0+4.0+0.46%16,900
2025-11-12868.0873.0862.0862.0-5.0-0.58%18,800
2025-11-11859.0870.0847.0867.0+9.0+1.05%24,500
2025-11-10848.0858.0844.0858.0+14.0+1.66%35,500
2025-11-07844.0853.0836.0844.0-15.0-1.75%32,600
2025-11-06831.0877.0825.0859.0+43.0+5.27%104,900
2025-11-05807.0840.0782.0816.0+21.0+2.64%174,800
2025-11-04795.0795.0781.0795.0-1.0-0.13%33,700
2025-10-31802.0805.0796.0796.0+2.0+0.25%6,300
2025-10-30790.0798.0787.0794.0+7.0+0.89%8,200
2025-10-29807.0809.0785.0787.0-19.0-2.36%32,800
2025-10-28818.0818.0805.0806.0-11.0-1.35%15,100
2025-10-27807.0820.0806.0817.0+14.0+1.74%31,500
2025-10-24814.0814.0803.0803.0-11.0-1.35%8,100
2025-10-23808.0817.0807.0814.0+5.0+0.62%9,500
2025-10-22800.0817.0800.0809.0+8.0+1.00%15,200
2025-10-21806.0810.0801.0801.0-5.0-0.62%13,800
2025-10-20797.0807.0790.0806.0+18.0+2.28%29,300
2025-10-17797.0797.0783.0788.0-10.0-1.25%10,400
2025-10-16790.0801.0787.0798.0+6.0+0.76%16,800
2025-10-15776.0797.0776.0792.0+12.0+1.54%25,300
2025-10-14783.0790.0775.0780.0-10.0-1.27%39,300
2025-10-10807.0807.0780.0790.0-16.0-1.99%30,100
2025-10-09807.0812.0806.0806.00.00.00%8,300
2025-10-08812.0816.0806.0806.0-8.0-0.98%12,600
2025-10-07811.0814.0806.0814.0+3.0+0.37%24,500
2025-10-06819.0820.0806.0811.0-4.0-0.49%18,100
2025-10-03796.0815.0796.0815.0+15.0+1.88%16,000
2025-10-02823.0823.0793.0800.0-20.0-2.44%66,000
2025-10-01852.0852.0818.0820.0-39.0-4.54%55,100
2025-09-30862.0864.0850.0859.0-3.0-0.35%24,500
2025-09-29854.0863.0844.0862.0+8.0+0.94%23,800
2025-09-26848.0860.0847.0854.0+7.0+0.83%23,600
2025-09-25845.0849.0843.0847.0+2.0+0.24%8,600
2025-09-24840.0855.0836.0845.0+1.0+0.12%31,900
2025-09-22832.0852.0831.0844.0+13.0+1.56%36,700
2025-09-19836.0836.0825.0831.0-5.0-0.60%36,700
2025-09-18833.0839.0830.0836.0+1.0+0.12%17,200
2025-09-17830.0840.0828.0835.0+5.0+0.60%33,900
2025-09-16830.0843.0824.0830.00.00.00%100,600
2025-09-12842.0847.0830.0830.0——30,600

直近120営業日分を表示