KabuInsight

フジマック

5965
スタンダード/金属製品/FUJIMAK CORPORATION
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
2026-03-131,096.01,101.01,089.01,099.0-1.0-0.09%24,400
2026-03-121,103.01,107.01,097.01,100.0-18.0-1.61%9,800
2026-03-111,111.01,118.01,105.01,118.0+9.0+0.81%18,100
2026-03-101,108.01,134.01,100.01,109.0+15.0+1.37%37,900
2026-03-091,103.01,105.01,084.01,094.0-50.0-4.37%30,100
2026-03-061,123.01,144.01,123.01,144.0-5.0-0.44%8,300
2026-03-051,148.01,158.01,138.01,149.0+39.0+3.51%21,800
2026-03-041,115.01,126.01,098.01,110.0-33.0-2.89%31,200
2026-03-031,166.01,166.01,132.01,143.0-23.0-1.97%16,500
2026-03-021,175.01,178.01,156.01,166.0-24.0-2.02%11,900
2026-02-271,144.01,190.01,142.01,190.0+50.0+4.39%34,800
2026-02-261,141.01,148.01,140.01,140.00.00.00%21,300
2026-02-251,125.01,141.01,120.01,140.0+15.0+1.33%20,300
2026-02-241,117.01,125.01,115.01,125.0+6.0+0.54%13,300
2026-02-201,127.01,127.01,113.01,119.0-8.0-0.71%8,500
2026-02-191,120.01,128.01,116.01,127.0+7.0+0.63%14,900
2026-02-181,116.01,120.01,108.01,120.0+10.0+0.90%4,700
2026-02-171,113.01,113.01,100.01,110.0+6.0+0.54%12,700
2026-02-161,122.01,127.01,097.01,104.0-25.0-2.21%44,500
2026-02-131,126.01,133.01,106.01,129.0+14.0+1.26%55,700
2026-02-121,121.01,125.01,115.01,115.0-4.0-0.36%29,600
2026-02-101,111.01,122.01,111.01,119.0+12.0+1.08%14,200
2026-02-091,115.01,125.01,101.01,107.0-1.0-0.09%18,700
2026-02-061,100.01,109.01,100.01,108.0+5.0+0.45%7,200
2026-02-051,113.01,113.01,097.01,103.0-10.0-0.90%15,700
2026-02-041,110.01,115.01,090.01,113.0+5.0+0.45%10,300
2026-02-031,100.01,118.01,100.01,108.0+13.0+1.19%7,900
2026-02-021,104.01,125.01,092.01,095.0-15.0-1.35%14,100
2026-01-301,109.01,110.01,096.01,110.0+10.0+0.91%8,500
2026-01-291,119.01,119.01,100.01,100.0-8.0-0.72%5,400
2026-01-281,112.01,118.01,101.01,108.0-7.0-0.63%15,400
2026-01-271,110.01,121.01,109.01,115.0+1.0+0.09%7,600
2026-01-261,130.01,130.01,112.01,114.0-7.0-0.62%9,700
2026-01-231,138.01,139.01,116.01,121.0-12.0-1.06%9,800
2026-01-221,108.01,135.01,108.01,133.0+13.0+1.16%19,400
2026-01-211,088.01,122.01,075.01,120.0+31.0+2.85%44,500
2026-01-201,102.01,102.01,088.01,089.0-10.0-0.91%4,500
2026-01-191,101.01,101.01,090.01,099.0+5.0+0.46%29,000
2026-01-161,100.01,101.01,084.01,094.0+10.0+0.92%11,100
2026-01-151,095.01,095.01,073.01,084.0-12.0-1.09%15,000
2026-01-141,087.01,097.01,084.01,096.0+9.0+0.83%10,500
2026-01-131,083.01,089.01,077.01,087.0+4.0+0.37%8,700
2026-01-091,080.01,085.01,077.01,083.00.00.00%5,200
2026-01-081,086.01,086.01,072.01,083.0-3.0-0.28%2,800
2026-01-071,074.01,094.01,074.01,086.0+14.0+1.31%11,100
2026-01-061,070.01,073.01,067.01,072.0+7.0+0.66%10,100
2026-01-051,067.01,073.01,060.01,065.0-2.0-0.19%20,200
2025-12-301,053.01,070.01,048.01,067.0+15.0+1.43%13,800
2025-12-291,056.01,058.01,045.01,052.0-24.0-2.23%28,300
2025-12-261,069.01,076.01,065.01,076.0+15.0+1.41%7,000
2025-12-251,065.01,068.01,059.01,061.0-3.0-0.28%10,400
2025-12-241,061.01,070.01,061.01,064.0-8.0-0.75%11,700
2025-12-231,065.01,078.01,065.01,072.0+7.0+0.66%6,400
2025-12-221,075.01,075.01,063.01,065.0+2.0+0.19%5,500
2025-12-191,057.01,069.01,057.01,063.00.00.00%8,000
2025-12-181,058.01,063.01,055.01,063.0+8.0+0.76%2,200
2025-12-171,066.01,066.01,053.01,055.0-6.0-0.57%16,200
2025-12-161,067.01,068.01,061.01,061.0-2.0-0.19%11,900
2025-12-151,065.01,069.01,061.01,063.00.00.00%14,900
2025-12-121,060.01,069.01,060.01,063.0+1.0+0.09%4,700
2025-12-111,073.01,073.01,060.01,062.0-7.0-0.65%4,000
2025-12-101,066.01,073.01,060.01,069.0+3.0+0.28%7,900
2025-12-091,079.01,079.01,065.01,066.0-6.0-0.56%9,500
2025-12-081,078.01,078.01,072.01,072.0+2.0+0.19%5,800
2025-12-051,083.01,090.01,061.01,070.0-13.0-1.20%18,300
2025-12-041,075.01,088.01,075.01,083.0+8.0+0.74%3,500
2025-12-031,086.01,090.01,075.01,075.0-10.0-0.92%8,000
2025-12-021,096.01,101.01,082.01,085.0-10.0-0.91%9,100
2025-12-011,105.01,109.01,095.01,095.00.00.00%6,400
2025-11-281,094.01,104.01,093.01,095.0+6.0+0.55%9,200
2025-11-271,096.01,096.01,089.01,089.0-1.0-0.09%4,300
2025-11-261,076.01,096.01,075.01,090.0+15.0+1.40%3,900
2025-11-251,081.01,093.01,071.01,075.00.00.00%11,800
2025-11-211,062.01,085.01,062.01,075.0-5.0-0.46%3,400
2025-11-201,061.01,083.01,061.01,080.0+19.0+1.79%4,100
2025-11-191,070.01,077.01,061.01,061.0+5.0+0.47%10,000
2025-11-181,081.01,081.01,056.01,056.0-23.0-2.13%8,900
2025-11-171,065.01,088.01,056.01,079.0+15.0+1.41%12,600
2025-11-141,102.01,118.01,046.01,064.0-38.0-3.45%82,500
2025-11-131,070.01,115.01,070.01,102.0+34.0+3.18%17,100
2025-11-121,073.01,079.01,067.01,068.0+3.0+0.28%10,600
2025-11-111,060.01,065.01,057.01,065.0+5.0+0.47%3,900
2025-11-101,045.01,071.01,045.01,060.0+9.0+0.86%11,100
2025-11-071,060.01,064.01,045.01,051.0-16.0-1.50%10,600
2025-11-061,073.01,073.01,045.01,067.0+22.0+2.11%9,600
2025-11-051,066.01,068.01,032.01,045.0-21.0-1.97%16,100
2025-11-041,066.01,088.01,051.01,066.0-1.0-0.09%14,700
2025-10-311,095.01,095.01,067.01,067.0-12.0-1.11%6,200
2025-10-301,089.01,090.01,067.01,079.0+2.0+0.19%10,800
2025-10-291,091.01,091.01,070.01,077.0-11.0-1.01%8,600
2025-10-281,105.01,105.01,087.01,088.0-12.0-1.09%3,300
2025-10-271,083.01,103.01,081.01,100.0+10.0+0.92%15,500
2025-10-241,083.01,091.01,083.01,090.0+2.0+0.18%3,300
2025-10-231,080.01,094.01,078.01,088.00.00.00%6,800
2025-10-221,092.01,092.01,076.01,088.0-2.0-0.18%13,000
2025-10-211,099.01,099.01,082.01,090.0+6.0+0.55%8,200
2025-10-201,062.01,090.01,059.01,084.0+35.0+3.34%31,400
2025-10-171,068.01,074.01,048.01,049.0-5.0-0.47%10,100
2025-10-161,083.01,083.01,054.01,054.0-20.0-1.86%10,700
2025-10-151,062.01,076.01,057.01,074.0+26.0+2.48%14,200
2025-10-141,031.01,064.01,029.01,048.0-1.0-0.10%16,200
2025-10-101,067.01,067.01,042.01,049.0-17.0-1.59%25,500
2025-10-091,074.01,074.01,058.01,066.0-8.0-0.74%10,400
2025-10-081,089.01,089.01,066.01,074.0-13.0-1.20%16,900
2025-10-071,073.01,095.01,070.01,087.0+14.0+1.30%21,600
2025-10-061,063.01,078.01,063.01,073.0+5.0+0.47%14,000
2025-10-031,055.01,069.01,055.01,068.0+13.0+1.23%4,500
2025-10-021,080.01,080.01,051.01,055.0-18.0-1.68%14,000
2025-10-011,113.01,113.01,062.01,073.0-45.0-4.03%25,100
2025-09-301,106.01,125.01,090.01,118.0+14.0+1.27%11,400
2025-09-291,095.01,107.01,095.01,104.0+6.0+0.55%11,800
2025-09-261,086.01,099.01,085.01,098.0+13.0+1.20%25,400
2025-09-251,099.01,100.01,085.01,085.0-15.0-1.36%13,500
2025-09-241,097.01,104.01,085.01,100.0+1.0+0.09%17,900
2025-09-221,106.01,106.01,088.01,099.0-1.0-0.09%12,300
2025-09-191,096.01,108.01,089.01,100.00.00.00%17,900
2025-09-181,088.01,108.01,088.01,100.0+17.0+1.57%8,100
2025-09-171,118.01,118.01,051.01,083.0-31.0-2.78%23,000
2025-09-161,107.01,127.01,106.01,114.0+7.0+0.63%9,600
2025-09-121,110.01,110.01,101.01,107.0——11,000

直近120営業日分を表示