KabuInsight

ＦＵＪＩ

6134
プライム/機械/FUJI 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
2026-03-135,190.05,355.05,190.05,321.0-8.0-0.15%438,200
2026-03-125,310.05,451.05,289.05,329.0-76.0-1.41%601,800
2026-03-115,347.05,530.05,299.05,405.0+211.0+4.06%672,200
2026-03-105,350.05,444.05,170.05,194.0-1.0-0.02%767,700
2026-03-095,101.05,250.04,941.05,195.0-385.0-6.90%979,900
2026-03-065,644.05,671.05,469.05,580.0-67.0-1.19%398,400
2026-03-055,849.05,959.05,568.05,647.0+182.0+3.33%629,200
2026-03-045,615.05,755.05,400.05,465.0-347.0-5.97%739,200
2026-03-035,980.06,140.05,769.05,812.0-209.0-3.47%658,800
2026-03-025,847.06,064.05,815.06,021.0-70.0-1.15%624,700
2026-02-275,816.06,115.05,761.06,091.0+192.0+3.25%705,400
2026-02-266,001.06,019.05,810.05,899.0-86.0-1.44%832,800
2026-02-256,054.06,095.05,791.05,985.0+192.0+3.31%961,500
2026-02-245,620.05,808.05,601.05,793.0+192.0+3.43%776,300
2026-02-205,649.05,672.05,511.05,601.0-154.0-2.68%694,100
2026-02-195,500.05,810.05,481.05,755.0+497.0+9.45%1,214,800
2026-02-185,320.05,420.05,213.05,258.0-59.0-1.11%571,600
2026-02-175,453.05,480.05,213.05,317.0-196.0-3.56%851,700
2026-02-165,673.05,690.05,353.05,513.0-50.0-0.90%1,602,500
2026-02-135,557.05,563.05,211.05,563.0+700.0+14.39%2,039,100
2026-02-124,863.04,863.04,863.04,863.0+700.0+16.81%197,600
2026-02-104,051.04,183.04,025.04,163.0+166.0+4.15%605,300
2026-02-094,052.04,052.03,985.03,997.0+85.0+2.17%467,600
2026-02-063,860.03,935.03,764.03,912.0+34.0+0.88%457,300
2026-02-053,898.03,915.03,850.03,878.0+38.0+0.99%412,900
2026-02-043,877.03,907.03,835.03,840.0-9.0-0.23%338,400
2026-02-033,799.03,849.03,755.03,849.0+120.0+3.22%778,000
2026-02-023,872.03,897.03,706.03,729.0-79.0-2.07%419,000
2026-01-303,818.03,861.03,784.03,808.0+9.0+0.24%329,900
2026-01-293,900.03,909.03,788.03,799.0-92.0-2.36%431,100
2026-01-283,965.03,999.03,884.03,891.0-127.0-3.16%391,300
2026-01-273,969.04,041.03,951.04,018.0+44.0+1.11%279,700
2026-01-263,996.04,100.03,955.03,974.0-81.0-2.00%332,900
2026-01-234,028.04,069.04,020.04,055.0+27.0+0.67%226,600
2026-01-224,000.04,070.03,974.04,028.0+78.0+1.97%310,300
2026-01-213,868.03,980.03,827.03,950.0+18.0+0.46%218,500
2026-01-203,927.03,958.03,904.03,932.0-65.0-1.63%240,400
2026-01-193,985.03,999.03,931.03,997.0-26.0-0.65%194,900
2026-01-163,937.04,023.03,918.04,023.0+112.0+2.86%197,000
2026-01-153,858.03,923.03,855.03,911.0+11.0+0.28%260,700
2026-01-143,872.03,912.03,851.03,900.0+55.0+1.43%214,900
2026-01-133,851.03,874.03,811.03,845.0+117.0+3.14%330,200
2026-01-093,774.03,785.03,715.03,728.0-20.0-0.53%257,800
2026-01-083,735.03,805.03,735.03,748.0+20.0+0.54%227,700
2026-01-073,720.03,755.03,705.03,728.0-9.0-0.24%316,500
2026-01-063,710.03,762.03,681.03,737.0+7.0+0.19%358,600
2026-01-053,698.03,730.03,644.03,730.0+89.0+2.44%352,600
2025-12-303,660.03,694.03,641.03,641.0-89.0-2.39%259,300
2025-12-293,683.03,734.03,646.03,730.0+163.0+4.57%450,400
2025-12-263,612.03,612.03,551.03,567.0-6.0-0.17%140,100
2025-12-253,602.03,602.03,537.03,573.0+14.0+0.39%134,100
2025-12-243,606.03,606.03,558.03,559.0-46.0-1.28%158,700
2025-12-233,610.03,618.03,579.03,605.0-1.0-0.03%186,000
2025-12-223,595.03,613.03,542.03,606.0+76.0+2.15%322,000
2025-12-193,486.03,530.03,466.03,530.0+63.0+1.82%590,200
2025-12-183,450.03,479.03,422.03,467.0-11.0-0.32%347,600
2025-12-173,442.03,491.03,435.03,478.0+31.0+0.90%226,700
2025-12-163,541.03,554.03,435.03,447.0-124.0-3.47%279,000
2025-12-153,536.03,576.03,520.03,571.0-12.0-0.33%229,200
2025-12-123,563.03,594.03,530.03,583.0+60.0+1.70%282,000
2025-12-113,550.03,562.03,498.03,523.0+4.0+0.11%224,400
2025-12-103,543.03,581.03,519.03,519.0+7.0+0.20%311,100
2025-12-093,500.03,548.03,491.03,512.0+4.0+0.11%208,200
2025-12-083,477.03,519.03,464.03,508.0+73.0+2.13%359,200
2025-12-053,422.03,457.03,407.03,435.0-23.0-0.67%149,500
2025-12-043,390.03,504.03,388.03,458.0+64.0+1.89%268,100
2025-12-033,395.03,414.03,360.03,394.0+25.0+0.74%250,800
2025-12-023,421.03,428.03,369.03,369.0-14.0-0.41%251,400
2025-12-013,411.03,450.03,381.03,383.0-40.0-1.17%231,000
2025-11-283,371.03,428.03,353.03,423.0+46.0+1.36%272,800
2025-11-273,342.03,380.03,333.03,377.0+55.0+1.66%467,700
2025-11-263,245.03,336.03,245.03,322.0+71.0+2.18%273,800
2025-11-253,305.03,376.03,247.03,251.0+5.0+0.15%352,700
2025-11-213,200.03,262.03,188.03,246.0-38.0-1.16%475,200
2025-11-203,265.03,332.03,250.03,284.0+87.0+2.72%484,800
2025-11-193,259.03,274.03,185.03,197.0-102.0-3.09%531,300
2025-11-183,459.03,508.03,299.03,299.0-230.0-6.52%732,700
2025-11-173,195.03,529.03,195.03,529.0+371.0+11.75%1,079,500
2025-11-143,096.03,193.03,090.03,158.0+20.0+0.64%484,700
2025-11-133,164.03,198.03,110.03,138.0+61.0+1.98%542,900
2025-11-123,065.03,116.03,044.03,077.0+12.0+0.39%311,000
2025-11-113,091.03,104.03,041.03,065.0-8.0-0.26%455,300
2025-11-103,098.03,176.03,068.03,073.0+173.0+5.97%740,500
2025-11-072,903.52,922.52,857.52,900.0-51.0-1.73%396,300
2025-11-062,951.02,984.52,936.02,951.0+50.0+1.72%360,400
2025-11-052,878.02,913.52,808.52,901.0-27.0-0.92%324,900
2025-11-042,976.03,030.02,928.02,928.0-69.5-2.32%417,300
2025-10-312,979.03,010.02,971.02,997.5+6.5+0.22%349,900
2025-10-302,935.02,994.02,897.02,991.0+83.5+2.87%1,059,100
2025-10-292,900.02,935.02,873.02,907.5+8.5+0.29%300,100
2025-10-282,927.02,935.02,877.02,899.0-47.0-1.60%243,400
2025-10-272,946.52,957.02,927.52,946.0+42.0+1.45%197,800
2025-10-242,883.02,914.02,877.52,904.0+23.0+0.80%168,700
2025-10-232,877.52,901.02,866.52,881.0-22.5-0.77%170,500
2025-10-222,886.02,912.02,871.02,903.5+32.5+1.13%167,000
2025-10-212,831.52,908.02,816.52,871.0+41.0+1.45%227,500
2025-10-202,759.02,830.02,734.02,830.0+112.5+4.14%303,700
2025-10-172,736.52,746.52,716.52,717.5-33.5-1.22%173,900
2025-10-162,774.02,777.52,736.02,751.0+5.0+0.18%189,600
2025-10-152,710.02,746.02,696.02,746.0+63.0+2.35%251,600
2025-10-142,703.02,751.02,673.52,683.0-112.0-4.01%383,200
2025-10-102,866.02,889.02,795.02,795.0-91.5-3.17%290,800
2025-10-092,860.52,910.02,860.02,886.5+14.0+0.49%241,800
2025-10-082,833.52,907.02,821.52,872.5+31.5+1.11%375,500
2025-10-072,853.02,867.02,822.52,841.0-12.0-0.42%322,500
2025-10-062,847.02,860.02,821.02,853.0+156.0+5.78%649,600
2025-10-032,660.02,715.02,655.02,697.0+16.0+0.60%257,100
2025-10-022,658.52,691.02,630.02,681.0+19.0+0.71%239,600
2025-10-012,667.02,676.52,625.02,662.0-38.0-1.41%235,500
2025-09-302,705.52,723.52,700.02,700.0-10.5-0.39%239,600
2025-09-292,739.02,754.52,702.02,710.5-83.0-2.97%198,600
2025-09-262,788.52,803.52,775.52,793.5-5.0-0.18%234,900
2025-09-252,787.02,811.02,780.52,798.5+14.5+0.52%204,500
2025-09-242,791.52,798.52,760.52,784.0-21.5-0.77%286,000
2025-09-222,768.02,837.52,768.02,805.5+42.0+1.52%233,500
2025-09-192,800.02,812.02,741.02,763.5-20.0-0.72%426,700
2025-09-182,759.02,793.52,741.02,783.5+20.5+0.74%271,800
2025-09-172,761.52,778.02,748.02,763.0-20.5-0.74%194,600
2025-09-162,800.02,816.52,777.02,783.5-13.0-0.46%246,100
2025-09-122,802.52,820.02,777.02,796.5——261,500

直近120営業日分を表示