KabuInsight

藤商事

6257
スタンダード/機械/FUJISHOJI 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
2026-03-131,011.01,016.01,005.01,013.0+1.0+0.10%25,600
2026-03-121,021.01,021.01,010.01,012.0-11.0-1.08%42,500
2026-03-111,031.01,032.01,022.01,023.0-4.0-0.39%22,900
2026-03-101,026.01,030.01,019.01,027.0+10.0+0.98%26,400
2026-03-091,021.01,021.01,007.01,017.0-17.0-1.64%102,300
2026-03-061,038.01,038.01,029.01,034.0-6.0-0.58%16,200
2026-03-051,029.01,042.01,024.01,040.0+24.0+2.36%31,200
2026-03-041,028.01,032.01,010.01,016.0-17.0-1.65%86,400
2026-03-031,047.01,047.01,033.01,033.0-14.0-1.34%58,800
2026-03-021,051.01,055.01,047.01,047.0-9.0-0.85%18,600
2026-02-271,050.01,056.01,048.01,056.0+9.0+0.86%35,200
2026-02-261,048.01,051.01,044.01,047.0+2.0+0.19%10,400
2026-02-251,046.01,046.01,041.01,045.0-1.0-0.10%16,700
2026-02-241,040.01,046.01,034.01,046.0+5.0+0.48%32,300
2026-02-201,045.01,045.01,039.01,041.0-4.0-0.38%19,700
2026-02-191,042.01,046.01,040.01,045.00.00.00%18,100
2026-02-181,047.01,049.01,043.01,045.0-2.0-0.19%24,500
2026-02-171,050.01,050.01,042.01,047.0-3.0-0.29%35,000
2026-02-161,050.01,055.01,045.01,050.0-1.0-0.10%54,400
2026-02-131,059.01,060.01,047.01,051.0-4.0-0.38%33,700
2026-02-121,045.01,062.01,045.01,055.0+11.0+1.05%38,900
2026-02-101,043.01,054.01,043.01,044.0+2.0+0.19%50,800
2026-02-091,050.01,063.01,030.01,042.0-28.0-2.62%210,500
2026-02-061,094.01,099.01,063.01,070.0-25.0-2.28%117,300
2026-02-051,094.01,097.01,090.01,095.0+1.0+0.09%23,800
2026-02-041,087.01,095.01,085.01,094.0+7.0+0.64%20,200
2026-02-031,088.01,089.01,084.01,087.0+2.0+0.18%14,400
2026-02-021,090.01,094.01,080.01,085.0-5.0-0.46%27,700
2026-01-301,084.01,091.01,083.01,090.0+5.0+0.46%19,400
2026-01-291,087.01,087.01,077.01,085.0+1.0+0.09%24,600
2026-01-281,085.01,085.01,080.01,084.0-3.0-0.28%11,800
2026-01-271,087.01,090.01,080.01,087.00.00.00%16,300
2026-01-261,098.01,098.01,087.01,087.0-8.0-0.73%19,000
2026-01-231,101.01,104.01,092.01,095.00.00.00%24,900
2026-01-221,086.01,097.01,085.01,095.0+16.0+1.48%27,100
2026-01-211,088.01,088.01,077.01,079.0-20.0-1.82%45,300
2026-01-201,101.01,101.01,091.01,099.0-2.0-0.18%26,900
2026-01-191,099.01,102.01,094.01,101.00.00.00%19,500
2026-01-161,103.01,103.01,093.01,101.0+2.0+0.18%23,600
2026-01-151,093.01,102.01,090.01,099.0+7.0+0.64%36,800
2026-01-141,094.01,095.01,087.01,092.0+2.0+0.18%54,900
2026-01-131,091.01,095.01,081.01,090.0+3.0+0.28%27,600
2026-01-091,094.01,095.01,080.01,087.0-5.0-0.46%105,800
2026-01-081,093.01,093.01,087.01,092.0-3.0-0.27%21,300
2026-01-071,079.01,095.01,077.01,095.0+21.0+1.96%44,600
2026-01-061,080.01,080.01,069.01,074.0+3.0+0.28%17,700
2026-01-051,080.01,082.01,070.01,071.0-6.0-0.56%27,200
2025-12-301,076.01,081.01,071.01,077.0-1.0-0.09%13,600
2025-12-291,077.01,081.01,073.01,078.0+8.0+0.75%22,400
2025-12-261,071.01,073.01,068.01,070.00.00.00%29,100
2025-12-251,086.01,088.01,070.01,070.0-17.0-1.56%35,200
2025-12-241,057.01,095.01,057.01,087.0+34.0+3.23%167,100
2025-12-231,054.01,060.01,053.01,053.0+1.0+0.10%35,500
2025-12-221,052.01,057.01,052.01,052.00.00.00%41,900
2025-12-191,054.01,056.01,049.01,052.0-2.0-0.19%22,900
2025-12-181,051.01,057.01,049.01,054.0+4.0+0.38%26,200
2025-12-171,053.01,056.01,048.01,050.0-2.0-0.19%29,800
2025-12-161,054.01,056.01,051.01,052.0-2.0-0.19%20,600
2025-12-151,050.01,060.01,050.01,054.0+1.0+0.09%20,500
2025-12-121,045.01,053.01,044.01,053.0+8.0+0.77%23,700
2025-12-111,052.01,054.01,044.01,045.0-5.0-0.48%31,200
2025-12-101,057.01,057.01,049.01,050.0-1.0-0.10%24,400
2025-12-091,057.01,063.01,050.01,051.0-6.0-0.57%22,000
2025-12-081,063.01,063.01,052.01,057.0+1.0+0.09%30,700
2025-12-051,069.01,069.01,054.01,056.0-14.0-1.31%32,200
2025-12-041,044.01,070.01,044.01,070.0+26.0+2.49%75,000
2025-12-031,045.01,050.01,040.01,044.00.00.00%49,600
2025-12-021,052.01,052.01,044.01,044.0-2.0-0.19%51,200
2025-12-011,052.01,052.01,044.01,046.0-2.0-0.19%27,100
2025-11-281,053.01,054.01,045.01,048.0-4.0-0.38%27,700
2025-11-271,036.01,052.01,036.01,052.0+16.0+1.54%42,300
2025-11-261,032.01,036.01,027.01,036.0+5.0+0.48%58,700
2025-11-251,046.01,047.01,030.01,031.0-14.0-1.34%52,000
2025-11-211,036.01,045.01,034.01,045.0+8.0+0.77%57,100
2025-11-201,038.01,040.01,034.01,037.0+3.0+0.29%23,800
2025-11-191,032.01,039.01,031.01,034.0+2.0+0.19%28,600
2025-11-181,042.01,048.01,031.01,032.0-14.0-1.34%59,400
2025-11-171,039.01,046.01,033.01,046.0+8.0+0.77%44,300
2025-11-141,040.01,047.01,033.01,038.0-2.0-0.19%67,700
2025-11-131,056.01,056.01,039.01,040.0-11.0-1.05%53,100
2025-11-121,050.01,056.01,047.01,051.0+4.0+0.38%30,700
2025-11-111,054.01,055.01,045.01,047.0-6.0-0.57%53,400
2025-11-101,050.01,056.01,048.01,053.0+12.0+1.15%24,100
2025-11-071,063.01,065.01,040.01,041.0-22.0-2.07%55,800
2025-11-061,063.01,064.01,058.01,063.0+5.0+0.47%8,400
2025-11-051,063.01,065.01,050.01,058.0-5.0-0.47%21,800
2025-11-041,063.01,067.01,059.01,063.0-2.0-0.19%14,000
2025-10-311,064.01,070.01,062.01,065.0+4.0+0.38%11,200
2025-10-301,065.01,065.01,056.01,061.0+3.0+0.28%15,300
2025-10-291,071.01,074.01,058.01,058.0-16.0-1.49%29,400
2025-10-281,079.01,082.01,073.01,074.0-5.0-0.46%36,400
2025-10-271,086.01,086.01,073.01,079.0-3.0-0.28%21,300
2025-10-241,088.01,089.01,082.01,082.00.00.00%16,000
2025-10-231,079.01,087.01,079.01,082.0+2.0+0.19%18,800
2025-10-221,077.01,085.01,073.01,080.0+7.0+0.65%37,100
2025-10-211,080.01,080.01,073.01,073.0-5.0-0.46%24,200
2025-10-201,078.01,080.01,071.01,078.0+4.0+0.37%18,000
2025-10-171,080.01,081.01,058.01,074.0-6.0-0.56%27,400
2025-10-161,073.01,082.01,072.01,080.0+7.0+0.65%22,000
2025-10-151,054.01,075.01,054.01,073.0+23.0+2.19%26,600
2025-10-141,055.01,060.01,048.01,050.0-20.0-1.87%42,100
2025-10-101,062.01,074.01,056.01,070.0+8.0+0.75%40,200
2025-10-091,060.01,062.01,054.01,062.0+4.0+0.38%21,600
2025-10-081,060.01,063.01,057.01,058.00.00.00%21,800
2025-10-071,052.01,063.01,052.01,058.0+3.0+0.28%20,700
2025-10-061,058.01,058.01,044.01,055.0+10.0+0.96%23,100
2025-10-031,040.01,050.01,040.01,045.0+8.0+0.77%23,800
2025-10-021,036.01,043.01,036.01,037.0+5.0+0.48%20,200
2025-10-011,051.01,052.01,031.01,032.0-9.0-0.86%52,900
2025-09-301,063.01,067.01,040.01,041.0-27.0-2.53%64,800
2025-09-291,070.01,075.01,061.01,068.0-15.0-1.39%32,500
2025-09-261,085.01,087.01,080.01,083.0-2.0-0.18%69,300
2025-09-251,084.01,087.01,082.01,085.0+6.0+0.56%24,100
2025-09-241,082.01,082.01,077.01,079.0+1.0+0.09%19,300
2025-09-221,078.01,081.01,073.01,078.0+6.0+0.56%17,100
2025-09-191,082.01,082.01,070.01,072.0-10.0-0.92%32,300
2025-09-181,086.01,086.01,071.01,082.0-1.0-0.09%31,400
2025-09-171,094.01,094.01,078.01,083.0-11.0-1.01%39,700
2025-09-161,087.01,094.01,082.01,094.0+17.0+1.58%32,600
2025-09-121,084.01,084.01,076.01,077.0——22,000

直近120営業日分を表示