不二精機
6400スタンダード/機械/FUJI SEIKI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 276.0 | 280.0 | 276.0 | 280.0 | +1.0 | +0.36% | 12,100 |
| 2026-03-12 | 286.0 | 288.0 | 276.0 | 279.0 | -14.0 | -4.78% | 102,800 |
| 2026-03-11 | 296.0 | 299.0 | 293.0 | 293.0 | 0.0 | 0.00% | 16,900 |
| 2026-03-10 | 294.0 | 296.0 | 293.0 | 293.0 | +5.0 | +1.74% | 13,600 |
| 2026-03-09 | 291.0 | 293.0 | 285.0 | 288.0 | -8.0 | -2.70% | 48,200 |
| 2026-03-06 | 294.0 | 298.0 | 294.0 | 296.0 | -5.0 | -1.66% | 13,200 |
| 2026-03-05 | 298.0 | 303.0 | 294.0 | 301.0 | +11.0 | +3.79% | 21,700 |
| 2026-03-04 | 296.0 | 296.0 | 285.0 | 290.0 | -10.0 | -3.33% | 64,600 |
| 2026-03-03 | 303.0 | 305.0 | 300.0 | 300.0 | -2.0 | -0.66% | 34,700 |
| 2026-03-02 | 306.0 | 307.0 | 301.0 | 302.0 | -3.0 | -0.98% | 45,000 |
| 2026-02-27 | 302.0 | 306.0 | 301.0 | 305.0 | +3.0 | +0.99% | 37,900 |
| 2026-02-26 | 302.0 | 305.0 | 301.0 | 302.0 | +1.0 | +0.33% | 24,300 |
| 2026-02-25 | 304.0 | 304.0 | 301.0 | 301.0 | -5.0 | -1.63% | 33,900 |
| 2026-02-24 | 303.0 | 306.0 | 297.0 | 306.0 | +2.0 | +0.66% | 29,000 |
| 2026-02-20 | 301.0 | 304.0 | 298.0 | 304.0 | -2.0 | -0.65% | 47,700 |
| 2026-02-19 | 314.0 | 314.0 | 302.0 | 306.0 | -6.0 | -1.92% | 99,300 |
| 2026-02-18 | 316.0 | 316.0 | 306.0 | 312.0 | -6.0 | -1.89% | 69,000 |
| 2026-02-17 | 326.0 | 326.0 | 307.0 | 318.0 | -8.0 | -2.45% | 138,700 |
| 2026-02-16 | 311.0 | 330.0 | 305.0 | 326.0 | +36.0 | +12.41% | 240,800 |
| 2026-02-13 | 326.0 | 333.0 | 280.0 | 290.0 | -38.0 | -11.59% | 219,300 |
| 2026-02-12 | 322.0 | 328.0 | 317.0 | 328.0 | +2.0 | +0.61% | 58,200 |
| 2026-02-10 | 327.0 | 327.0 | 322.0 | 326.0 | +1.0 | +0.31% | 34,500 |
| 2026-02-09 | 329.0 | 329.0 | 323.0 | 325.0 | -2.0 | -0.61% | 32,800 |
| 2026-02-06 | 321.0 | 328.0 | 315.0 | 327.0 | +3.0 | +0.93% | 84,300 |
| 2026-02-05 | 325.0 | 327.0 | 321.0 | 324.0 | -1.0 | -0.31% | 76,300 |
| 2026-02-04 | 318.0 | 325.0 | 313.0 | 325.0 | +6.0 | +1.88% | 66,500 |
| 2026-02-03 | 321.0 | 322.0 | 311.0 | 319.0 | +6.0 | +1.92% | 38,600 |
| 2026-02-02 | 326.0 | 329.0 | 305.0 | 313.0 | -7.0 | -2.19% | 133,300 |
| 2026-01-30 | 299.0 | 321.0 | 299.0 | 320.0 | +20.0 | +6.67% | 182,000 |
| 2026-01-29 | 300.0 | 301.0 | 296.0 | 300.0 | -2.0 | -0.66% | 37,100 |
| 2026-01-28 | 304.0 | 304.0 | 300.0 | 302.0 | 0.0 | 0.00% | 15,900 |
| 2026-01-27 | 301.0 | 304.0 | 300.0 | 302.0 | +4.0 | +1.34% | 46,300 |
| 2026-01-26 | 298.0 | 300.0 | 297.0 | 298.0 | 0.0 | 0.00% | 16,900 |
| 2026-01-23 | 296.0 | 299.0 | 295.0 | 298.0 | +4.0 | +1.36% | 32,700 |
| 2026-01-22 | 293.0 | 298.0 | 293.0 | 294.0 | +1.0 | +0.34% | 42,900 |
| 2026-01-21 | 295.0 | 295.0 | 286.0 | 293.0 | -2.0 | -0.68% | 30,000 |
| 2026-01-20 | 295.0 | 296.0 | 294.0 | 295.0 | 0.0 | 0.00% | 17,100 |
| 2026-01-19 | 293.0 | 297.0 | 293.0 | 295.0 | +3.0 | +1.03% | 16,600 |
| 2026-01-16 | 299.0 | 299.0 | 290.0 | 292.0 | -3.0 | -1.02% | 68,600 |
| 2026-01-15 | 287.0 | 300.0 | 285.0 | 295.0 | +9.0 | +3.15% | 120,200 |
| 2026-01-14 | 282.0 | 287.0 | 282.0 | 286.0 | +5.0 | +1.78% | 26,000 |
| 2026-01-13 | 279.0 | 283.0 | 279.0 | 281.0 | +3.0 | +1.08% | 26,500 |
| 2026-01-09 | 275.0 | 278.0 | 275.0 | 278.0 | +3.0 | +1.09% | 5,500 |
| 2026-01-08 | 275.0 | 278.0 | 274.0 | 275.0 | 0.0 | 0.00% | 23,100 |
| 2026-01-07 | 275.0 | 276.0 | 274.0 | 275.0 | +1.0 | +0.36% | 14,900 |
| 2026-01-06 | 275.0 | 275.0 | 273.0 | 274.0 | +1.0 | +0.37% | 11,000 |
| 2026-01-05 | 280.0 | 280.0 | 272.0 | 273.0 | -6.0 | -2.15% | 73,100 |
| 2025-12-30 | 278.0 | 279.0 | 277.0 | 279.0 | +1.0 | +0.36% | 11,900 |
| 2025-12-29 | 277.0 | 279.0 | 276.0 | 278.0 | -2.0 | -0.71% | 24,300 |
| 2025-12-26 | 280.0 | 281.0 | 278.0 | 280.0 | +2.0 | +0.72% | 78,300 |
| 2025-12-25 | 280.0 | 280.0 | 278.0 | 278.0 | -2.0 | -0.71% | 15,600 |
| 2025-12-24 | 280.0 | 282.0 | 279.0 | 280.0 | 0.0 | 0.00% | 29,100 |
| 2025-12-23 | 279.0 | 281.0 | 279.0 | 280.0 | +1.0 | +0.36% | 8,400 |
| 2025-12-22 | 280.0 | 281.0 | 279.0 | 279.0 | 0.0 | 0.00% | 28,000 |
| 2025-12-19 | 278.0 | 279.0 | 276.0 | 279.0 | 0.0 | 0.00% | 13,600 |
| 2025-12-18 | 274.0 | 279.0 | 272.0 | 279.0 | +2.0 | +0.72% | 30,600 |
| 2025-12-17 | 279.0 | 280.0 | 277.0 | 277.0 | +2.0 | +0.73% | 11,800 |
| 2025-12-16 | 278.0 | 278.0 | 275.0 | 275.0 | -3.0 | -1.08% | 9,500 |
| 2025-12-15 | 279.0 | 279.0 | 273.0 | 278.0 | 0.0 | 0.00% | 28,600 |
| 2025-12-12 | 282.0 | 282.0 | 278.0 | 278.0 | -3.0 | -1.07% | 35,800 |
| 2025-12-11 | 293.0 | 293.0 | 277.0 | 281.0 | -11.0 | -3.77% | 100,700 |
| 2025-12-10 | 288.0 | 297.0 | 287.0 | 292.0 | +2.0 | +0.69% | 78,200 |
| 2025-12-09 | 290.0 | 291.0 | 287.0 | 290.0 | 0.0 | 0.00% | 19,600 |
| 2025-12-08 | 294.0 | 294.0 | 289.0 | 290.0 | -1.0 | -0.34% | 18,300 |
| 2025-12-05 | 290.0 | 293.0 | 289.0 | 291.0 | +1.0 | +0.34% | 15,200 |
| 2025-12-04 | 288.0 | 292.0 | 288.0 | 290.0 | -2.0 | -0.68% | 32,900 |
| 2025-12-03 | 292.0 | 292.0 | 291.0 | 292.0 | 0.0 | 0.00% | 14,100 |
| 2025-12-02 | 293.0 | 297.0 | 291.0 | 292.0 | -3.0 | -1.02% | 34,500 |
| 2025-12-01 | 291.0 | 295.0 | 291.0 | 295.0 | -1.0 | -0.34% | 28,000 |
| 2025-11-28 | 297.0 | 301.0 | 294.0 | 296.0 | +2.0 | +0.68% | 17,600 |
| 2025-11-27 | 291.0 | 296.0 | 291.0 | 294.0 | -1.0 | -0.34% | 20,500 |
| 2025-11-26 | 291.0 | 295.0 | 290.0 | 295.0 | +2.0 | +0.68% | 36,200 |
| 2025-11-25 | 290.0 | 294.0 | 290.0 | 293.0 | 0.0 | 0.00% | 24,000 |
| 2025-11-21 | 291.0 | 300.0 | 291.0 | 293.0 | +1.0 | +0.34% | 69,200 |
| 2025-11-20 | 293.0 | 299.0 | 288.0 | 292.0 | +5.0 | +1.74% | 30,900 |
| 2025-11-19 | 290.0 | 291.0 | 287.0 | 287.0 | -5.0 | -1.71% | 13,800 |
| 2025-11-18 | 291.0 | 292.0 | 283.0 | 292.0 | 0.0 | 0.00% | 50,200 |
| 2025-11-17 | 298.0 | 298.0 | 291.0 | 292.0 | -7.0 | -2.34% | 36,300 |
| 2025-11-14 | 303.0 | 305.0 | 298.0 | 299.0 | -5.0 | -1.64% | 64,900 |
| 2025-11-13 | 302.0 | 305.0 | 300.0 | 304.0 | +3.0 | +1.00% | 17,100 |
| 2025-11-12 | 304.0 | 304.0 | 301.0 | 301.0 | -3.0 | -0.99% | 22,200 |
| 2025-11-11 | 305.0 | 306.0 | 304.0 | 304.0 | -3.0 | -0.98% | 33,400 |
| 2025-11-10 | 313.0 | 313.0 | 306.0 | 307.0 | -6.0 | -1.92% | 36,400 |
| 2025-11-07 | 304.0 | 315.0 | 299.0 | 313.0 | +9.0 | +2.96% | 53,400 |
| 2025-11-06 | 300.0 | 305.0 | 298.0 | 304.0 | +6.0 | +2.01% | 36,400 |
| 2025-11-05 | 304.0 | 304.0 | 295.0 | 298.0 | -6.0 | -1.97% | 30,500 |
| 2025-11-04 | 301.0 | 305.0 | 296.0 | 304.0 | +2.0 | +0.66% | 48,300 |
| 2025-10-31 | 304.0 | 304.0 | 299.0 | 302.0 | 0.0 | 0.00% | 21,000 |
| 2025-10-30 | 293.0 | 304.0 | 293.0 | 302.0 | +8.0 | +2.72% | 63,300 |
| 2025-10-29 | 295.0 | 301.0 | 294.0 | 294.0 | 0.0 | 0.00% | 33,900 |
| 2025-10-28 | 301.0 | 302.0 | 294.0 | 294.0 | -9.0 | -2.97% | 58,100 |
| 2025-10-27 | 304.0 | 306.0 | 300.0 | 303.0 | +2.0 | +0.66% | 52,200 |
| 2025-10-24 | 298.0 | 301.0 | 293.0 | 301.0 | +3.0 | +1.01% | 73,800 |
| 2025-10-23 | 295.0 | 300.0 | 292.0 | 298.0 | +3.0 | +1.02% | 88,700 |
| 2025-10-22 | 289.0 | 295.0 | 285.0 | 295.0 | +5.0 | +1.72% | 73,500 |
| 2025-10-21 | 296.0 | 296.0 | 287.0 | 290.0 | -2.0 | -0.68% | 96,200 |
| 2025-10-20 | 287.0 | 292.0 | 279.0 | 292.0 | +2.0 | +0.69% | 268,500 |
| 2025-10-17 | 304.0 | 310.0 | 283.0 | 290.0 | -13.0 | -4.29% | 664,500 |
| 2025-10-16 | 290.0 | 354.0 | 287.0 | 303.0 | +27.0 | +9.78% | 7,044,700 |
| 2025-10-15 | 277.0 | 279.0 | 275.0 | 276.0 | +1.0 | +0.36% | 7,800 |
| 2025-10-14 | 279.0 | 280.0 | 273.0 | 275.0 | -5.0 | -1.79% | 22,200 |
| 2025-10-10 | 280.0 | 282.0 | 280.0 | 280.0 | 0.0 | 0.00% | 9,200 |
| 2025-10-09 | 281.0 | 282.0 | 280.0 | 280.0 | +1.0 | +0.36% | 15,100 |
| 2025-10-08 | 277.0 | 282.0 | 276.0 | 279.0 | +3.0 | +1.09% | 16,900 |
| 2025-10-07 | 271.0 | 277.0 | 270.0 | 276.0 | +6.0 | +2.22% | 13,700 |
| 2025-10-06 | 270.0 | 274.0 | 269.0 | 270.0 | +2.0 | +0.75% | 17,300 |
| 2025-10-03 | 269.0 | 270.0 | 268.0 | 268.0 | 0.0 | 0.00% | 9,400 |
| 2025-10-02 | 270.0 | 270.0 | 267.0 | 268.0 | -2.0 | -0.74% | 6,000 |
| 2025-10-01 | 270.0 | 270.0 | 265.0 | 270.0 | +2.0 | +0.75% | 8,300 |
| 2025-09-30 | 274.0 | 274.0 | 268.0 | 268.0 | -4.0 | -1.47% | 12,800 |
| 2025-09-29 | 270.0 | 273.0 | 270.0 | 272.0 | -1.0 | -0.37% | 8,100 |
| 2025-09-26 | 272.0 | 273.0 | 269.0 | 273.0 | +1.0 | +0.37% | 16,600 |
| 2025-09-25 | 277.0 | 277.0 | 271.0 | 272.0 | -3.0 | -1.09% | 16,500 |
| 2025-09-24 | 280.0 | 280.0 | 275.0 | 275.0 | -5.0 | -1.79% | 13,300 |
| 2025-09-22 | 282.0 | 282.0 | 276.0 | 280.0 | 0.0 | 0.00% | 25,100 |
| 2025-09-19 | 284.0 | 287.0 | 280.0 | 280.0 | -6.0 | -2.10% | 20,000 |
| 2025-09-18 | 286.0 | 298.0 | 281.0 | 286.0 | +2.0 | +0.70% | 55,800 |
| 2025-09-17 | 283.0 | 288.0 | 257.0 | 284.0 | +1.0 | +0.35% | 130,400 |
| 2025-09-16 | 286.0 | 286.0 | 282.0 | 283.0 | 0.0 | 0.00% | 25,400 |
| 2025-09-12 | 287.0 | 287.0 | 283.0 | 283.0 | — | — | 10,700 |
直近120営業日分を表示