KabuInsight

フリュー

6238
プライム/機械/FURYU 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
2026-03-131,290.01,307.01,283.01,294.0-7.0-0.54%194,800
2026-03-121,302.01,356.01,299.01,301.0-18.0-1.36%594,200
2026-03-111,271.01,322.01,266.01,319.0+73.0+5.86%402,400
2026-03-101,239.01,249.01,212.01,246.0+16.0+1.30%232,600
2026-03-091,205.01,230.01,195.01,230.0-5.0-0.40%407,700
2026-03-061,209.01,235.01,208.01,235.0+27.0+2.24%189,300
2026-03-051,216.01,230.01,199.01,208.0+18.0+1.51%195,200
2026-03-041,180.01,210.01,167.01,190.0+8.0+0.68%320,100
2026-03-031,250.01,250.01,182.01,182.0-72.0-5.74%223,300
2026-03-021,237.01,263.01,227.01,254.0-4.0-0.32%289,300
2026-02-271,219.01,265.01,197.01,258.0+79.0+6.70%413,200
2026-02-261,187.01,195.01,176.01,179.0-16.0-1.34%243,900
2026-02-251,198.01,204.01,183.01,195.0-4.0-0.33%238,600
2026-02-241,174.01,208.01,154.01,199.0+19.0+1.61%228,800
2026-02-201,204.01,213.01,175.01,180.0-25.0-2.07%176,600
2026-02-191,200.01,211.01,172.01,205.0+19.0+1.60%346,900
2026-02-181,155.01,190.01,144.01,186.0+70.0+6.27%567,200
2026-02-171,102.01,129.01,095.01,116.0+31.0+2.86%307,100
2026-02-161,099.01,107.01,071.01,085.0+56.0+5.44%398,600
2026-02-131,055.01,055.01,028.01,029.0-31.0-2.92%185,500
2026-02-121,070.01,071.01,060.01,060.0-1.0-0.09%132,500
2026-02-101,052.01,061.01,050.01,061.0+9.0+0.86%79,200
2026-02-091,056.01,056.01,044.01,052.0+11.0+1.06%108,700
2026-02-061,050.01,053.01,039.01,041.0-9.0-0.86%93,600
2026-02-051,045.01,056.01,041.01,050.0+11.0+1.06%80,400
2026-02-041,039.01,045.01,036.01,039.0+4.0+0.39%68,700
2026-02-031,030.01,040.01,026.01,035.0+13.0+1.27%90,600
2026-02-021,032.01,037.01,022.01,022.0-7.0-0.68%107,500
2026-01-301,017.01,032.01,017.01,029.0+6.0+0.59%92,800
2026-01-291,016.01,023.01,004.01,023.0+6.0+0.59%109,500
2026-01-281,027.01,027.01,013.01,017.0-13.0-1.26%108,500
2026-01-271,035.01,035.01,026.01,030.0-4.0-0.39%93,900
2026-01-261,057.01,057.01,032.01,034.0-35.0-3.27%172,000
2026-01-231,063.01,071.01,060.01,069.0+6.0+0.56%85,200
2026-01-221,049.01,066.01,048.01,063.0+18.0+1.72%84,600
2026-01-211,050.01,050.01,037.01,045.0-7.0-0.67%85,200
2026-01-201,060.01,060.01,050.01,052.0-8.0-0.75%79,200
2026-01-191,065.01,066.01,055.01,060.0-4.0-0.38%62,300
2026-01-161,069.01,071.01,055.01,064.0-7.0-0.65%69,600
2026-01-151,066.01,073.01,063.01,071.0+5.0+0.47%51,100
2026-01-141,070.01,073.01,060.01,066.00.00.00%58,100
2026-01-131,077.01,080.01,058.01,066.0-9.0-0.84%120,600
2026-01-091,073.01,080.01,072.01,075.0+8.0+0.75%41,900
2026-01-081,072.01,078.01,067.01,067.0-15.0-1.39%50,700
2026-01-071,064.01,083.01,057.01,082.0+18.0+1.69%80,500
2026-01-061,053.01,069.01,053.01,064.0+10.0+0.95%92,800
2026-01-051,069.01,073.01,053.01,054.0-14.0-1.31%104,300
2025-12-301,067.01,071.01,064.01,068.0-3.0-0.28%33,100
2025-12-291,074.01,075.01,064.01,071.0+1.0+0.09%60,400
2025-12-261,071.01,073.01,067.01,070.0+1.0+0.09%53,900
2025-12-251,067.01,072.01,061.01,069.0+4.0+0.38%68,100
2025-12-241,063.01,072.01,062.01,065.0-10.0-0.93%77,900
2025-12-231,053.01,076.01,053.01,075.0+19.0+1.80%87,700
2025-12-221,065.01,069.01,052.01,056.0-3.0-0.28%81,300
2025-12-191,051.01,061.01,049.01,059.0+8.0+0.76%87,800
2025-12-181,045.01,054.01,040.01,051.00.00.00%63,200
2025-12-171,052.01,057.01,045.01,051.00.00.00%79,500
2025-12-161,059.01,060.01,050.01,051.0-6.0-0.57%84,900
2025-12-151,053.01,063.01,049.01,057.0+7.0+0.67%107,500
2025-12-121,044.01,055.01,044.01,050.0+10.0+0.96%77,800
2025-12-111,059.01,062.01,040.01,040.0-18.0-1.70%112,800
2025-12-101,051.01,060.01,051.01,058.0+7.0+0.67%60,900
2025-12-091,060.01,063.01,045.01,051.0-13.0-1.22%66,800
2025-12-081,046.01,064.01,046.01,064.0+26.0+2.50%87,500
2025-12-051,051.01,054.01,036.01,038.0-21.0-1.98%97,500
2025-12-041,041.01,059.01,041.01,059.0+18.0+1.73%122,800
2025-12-031,055.01,055.01,031.01,041.0-18.0-1.70%159,400
2025-12-021,057.01,071.01,050.01,059.0+7.0+0.67%184,300
2025-12-011,068.01,068.01,046.01,052.0-17.0-1.59%124,300
2025-11-281,065.01,080.01,062.01,069.0+5.0+0.47%74,100
2025-11-271,073.01,075.01,062.01,064.0-9.0-0.84%48,100
2025-11-261,074.01,081.01,069.01,073.0+7.0+0.66%60,000
2025-11-251,088.01,089.01,063.01,066.0-18.0-1.66%94,600
2025-11-211,042.01,084.01,042.01,084.0+33.0+3.14%91,800
2025-11-201,049.01,058.01,046.01,051.0+4.0+0.38%76,600
2025-11-191,055.01,059.01,041.01,047.0-6.0-0.57%135,900
2025-11-181,071.01,071.01,045.01,053.0-22.0-2.05%115,600
2025-11-171,091.01,097.01,050.01,075.0-11.0-1.01%257,400
2025-11-141,121.01,125.01,073.01,086.0+37.0+3.53%336,900
2025-11-131,068.01,075.01,043.01,049.0-19.0-1.78%95,700
2025-11-121,030.01,070.01,030.01,068.0+35.0+3.39%129,300
2025-11-111,036.01,038.01,024.01,033.0-1.0-0.10%83,200
2025-11-101,040.01,045.01,033.01,034.0+1.0+0.10%90,400
2025-11-071,033.01,037.01,025.01,033.00.00.00%61,500
2025-11-061,030.01,043.01,026.01,033.0+5.0+0.49%79,300
2025-11-051,031.01,035.01,017.01,028.0-8.0-0.77%100,400
2025-11-041,039.01,048.01,030.01,036.0-9.0-0.86%71,900
2025-10-311,031.01,045.01,024.01,045.0+11.0+1.06%115,100
2025-10-301,046.01,050.01,034.01,034.0-12.0-1.15%234,200
2025-10-291,059.01,063.01,044.01,046.0-11.0-1.04%112,900
2025-10-281,091.01,091.01,057.01,057.0-35.0-3.21%108,600
2025-10-271,092.01,110.01,090.01,092.0-1.0-0.09%66,500
2025-10-241,110.01,113.01,093.01,093.0-16.0-1.44%59,200
2025-10-231,099.01,110.01,098.01,109.0+9.0+0.82%78,300
2025-10-221,101.01,108.01,099.01,100.0+4.0+0.36%63,900
2025-10-211,093.01,107.01,089.01,096.0+7.0+0.64%126,400
2025-10-201,101.01,102.01,079.01,089.0-8.0-0.73%83,400
2025-10-171,105.01,105.01,093.01,097.0-8.0-0.72%46,300
2025-10-161,092.01,107.01,092.01,105.0+17.0+1.56%53,700
2025-10-151,088.01,092.01,074.01,088.0+12.0+1.12%63,000
2025-10-141,099.01,108.01,065.01,076.0-40.0-3.58%108,800
2025-10-101,121.01,126.01,113.01,116.0-12.0-1.06%90,500
2025-10-091,123.01,132.01,117.01,128.0+5.0+0.45%76,500
2025-10-081,124.01,143.01,120.01,123.0+1.0+0.09%79,000
2025-10-071,129.01,132.01,120.01,122.0-7.0-0.62%65,400
2025-10-061,132.01,135.01,117.01,129.0+10.0+0.89%102,300
2025-10-031,102.01,126.01,101.01,119.0+15.0+1.36%107,300
2025-10-021,097.01,104.01,094.01,104.0+11.0+1.01%86,200
2025-10-011,103.01,109.01,085.01,093.0-10.0-0.91%97,600
2025-09-301,103.01,118.01,103.01,103.0-5.0-0.45%72,400
2025-09-291,125.01,130.01,103.01,108.0-2.0-0.18%75,400
2025-09-261,101.01,112.01,097.01,110.0+10.0+0.91%80,200
2025-09-251,101.01,105.01,097.01,100.0+7.0+0.64%59,600
2025-09-241,093.01,097.01,083.01,093.0-6.0-0.55%79,600
2025-09-221,101.01,106.01,096.01,099.0+1.0+0.09%91,500
2025-09-191,121.01,121.01,092.01,098.0-18.0-1.61%141,500
2025-09-181,145.01,145.01,110.01,116.0-26.0-2.28%207,900
2025-09-171,149.01,157.01,134.01,142.0-6.0-0.52%99,500
2025-09-161,124.01,164.01,121.01,148.0+31.0+2.78%157,500
2025-09-121,117.01,122.01,115.01,117.0——62,800

直近120営業日分を表示