フジテック
6406プライム/機械/FUJITEC 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 | 5,690.0 | 5,690.0 | 5,670.0 | 5,670.0 | -10.0 | -0.18% | 36,400 |
| 2026-03-12 | 5,680.0 | 5,690.0 | 5,670.0 | 5,680.0 | +10.0 | +0.18% | 33,700 |
| 2026-03-11 | 5,690.0 | 5,700.0 | 5,670.0 | 5,670.0 | -10.0 | -0.18% | 17,000 |
| 2026-03-10 | 5,670.0 | 5,690.0 | 5,670.0 | 5,680.0 | +20.0 | +0.35% | 40,100 |
| 2026-03-09 | 5,660.0 | 5,680.0 | 5,660.0 | 5,660.0 | 0.0 | 0.00% | 75,500 |
| 2026-03-06 | 5,660.0 | 5,670.0 | 5,660.0 | 5,660.0 | 0.0 | 0.00% | 20,200 |
| 2026-03-05 | 5,670.0 | 5,670.0 | 5,660.0 | 5,660.0 | -10.0 | -0.18% | 54,100 |
| 2026-03-04 | 5,660.0 | 5,670.0 | 5,660.0 | 5,670.0 | +10.0 | +0.18% | 48,800 |
| 2026-03-03 | 5,670.0 | 5,690.0 | 5,660.0 | 5,660.0 | -20.0 | -0.35% | 197,000 |
| 2026-03-02 | 5,660.0 | 5,680.0 | 5,660.0 | 5,680.0 | +20.0 | +0.35% | 86,600 |
| 2026-02-27 | 5,670.0 | 5,670.0 | 5,660.0 | 5,660.0 | -6.0 | -0.11% | 47,900 |
| 2026-02-26 | 5,667.0 | 5,673.0 | 5,666.0 | 5,666.0 | 0.0 | 0.00% | 1,511,300 |
| 2026-02-25 | 5,667.0 | 5,673.0 | 5,666.0 | 5,666.0 | 0.0 | 0.00% | 353,000 |
| 2026-02-24 | 5,667.0 | 5,671.0 | 5,666.0 | 5,666.0 | -13.0 | -0.23% | 327,700 |
| 2026-02-20 | 5,668.0 | 5,679.0 | 5,666.0 | 5,679.0 | +11.0 | +0.19% | 18,100 |
| 2026-02-19 | 5,669.0 | 5,677.0 | 5,668.0 | 5,668.0 | 0.0 | 0.00% | 20,400 |
| 2026-02-18 | 5,667.0 | 5,698.0 | 5,666.0 | 5,668.0 | +2.0 | +0.04% | 33,700 |
| 2026-02-17 | 5,666.0 | 5,668.0 | 5,666.0 | 5,666.0 | 0.0 | 0.00% | 66,700 |
| 2026-02-16 | 5,666.0 | 5,668.0 | 5,665.0 | 5,666.0 | 0.0 | 0.00% | 17,300 |
| 2026-02-13 | 5,666.0 | 5,667.0 | 5,665.0 | 5,666.0 | +1.0 | +0.02% | 33,000 |
| 2026-02-12 | 5,666.0 | 5,667.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 35,300 |
| 2026-02-10 | 5,666.0 | 5,667.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 69,500 |
| 2026-02-09 | 5,666.0 | 5,667.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 53,700 |
| 2026-02-06 | 5,665.0 | 5,666.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 47,400 |
| 2026-02-05 | 5,666.0 | 5,666.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 43,000 |
| 2026-02-04 | 5,666.0 | 5,670.0 | 5,665.0 | 5,665.0 | -1.0 | -0.02% | 193,800 |
| 2026-02-03 | 5,666.0 | 5,671.0 | 5,665.0 | 5,666.0 | +1.0 | +0.02% | 45,300 |
| 2026-02-02 | 5,666.0 | 5,668.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 63,000 |
| 2026-01-30 | 5,665.0 | 5,667.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 95,400 |
| 2026-01-29 | 5,666.0 | 5,666.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 59,100 |
| 2026-01-28 | 5,665.0 | 5,666.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 55,300 |
| 2026-01-27 | 5,665.0 | 5,666.0 | 5,665.0 | 5,665.0 | +1.0 | +0.02% | 98,400 |
| 2026-01-26 | 5,665.0 | 5,666.0 | 5,664.0 | 5,664.0 | 0.0 | 0.00% | 164,400 |
| 2026-01-23 | 5,664.0 | 5,666.0 | 5,664.0 | 5,664.0 | 0.0 | 0.00% | 120,500 |
| 2026-01-22 | 5,665.0 | 5,667.0 | 5,664.0 | 5,664.0 | 0.0 | 0.00% | 59,000 |
| 2026-01-21 | 5,664.0 | 5,666.0 | 5,664.0 | 5,664.0 | -1.0 | -0.02% | 67,000 |
| 2026-01-20 | 5,665.0 | 5,667.0 | 5,664.0 | 5,665.0 | +1.0 | +0.02% | 54,200 |
| 2026-01-19 | 5,665.0 | 5,668.0 | 5,664.0 | 5,664.0 | 0.0 | 0.00% | 186,300 |
| 2026-01-16 | 5,670.0 | 5,676.0 | 5,664.0 | 5,664.0 | -5.0 | -0.09% | 147,900 |
| 2026-01-15 | 5,665.0 | 5,675.0 | 5,664.0 | 5,669.0 | +7.0 | +0.12% | 96,500 |
| 2026-01-14 | 5,667.0 | 5,667.0 | 5,659.0 | 5,662.0 | -3.0 | -0.05% | 85,900 |
| 2026-01-13 | 5,670.0 | 5,677.0 | 5,664.0 | 5,665.0 | -5.0 | -0.09% | 230,700 |
| 2026-01-09 | 5,668.0 | 5,670.0 | 5,667.0 | 5,670.0 | +4.0 | +0.07% | 59,000 |
| 2026-01-08 | 5,671.0 | 5,671.0 | 5,663.0 | 5,666.0 | +2.0 | +0.04% | 60,400 |
| 2026-01-07 | 5,661.0 | 5,666.0 | 5,659.0 | 5,664.0 | +3.0 | +0.05% | 270,000 |
| 2026-01-06 | 5,660.0 | 5,662.0 | 5,659.0 | 5,661.0 | +2.0 | +0.04% | 257,700 |
| 2026-01-05 | 5,659.0 | 5,661.0 | 5,658.0 | 5,659.0 | +2.0 | +0.04% | 334,200 |
| 2025-12-30 | 5,660.0 | 5,663.0 | 5,655.0 | 5,657.0 | -1.0 | -0.02% | 588,700 |
| 2025-12-29 | 5,704.0 | 5,738.0 | 5,658.0 | 5,658.0 | -42.0 | -0.74% | 3,905,800 |
| 2025-12-26 | 5,715.0 | 5,748.0 | 5,691.0 | 5,700.0 | 0.0 | 0.00% | 73,200 |
| 2025-12-25 | 5,683.0 | 5,701.0 | 5,674.0 | 5,700.0 | +17.0 | +0.30% | 51,600 |
| 2025-12-24 | 5,674.0 | 5,713.0 | 5,668.0 | 5,683.0 | +8.0 | +0.14% | 147,900 |
| 2025-12-23 | 5,672.0 | 5,677.0 | 5,668.0 | 5,675.0 | +5.0 | +0.09% | 129,400 |
| 2025-12-22 | 5,672.0 | 5,674.0 | 5,667.0 | 5,670.0 | 0.0 | 0.00% | 80,900 |
| 2025-12-19 | 5,671.0 | 5,677.0 | 5,665.0 | 5,670.0 | 0.0 | 0.00% | 422,900 |
| 2025-12-18 | 5,683.0 | 5,700.0 | 5,670.0 | 5,670.0 | -10.0 | -0.18% | 170,200 |
| 2025-12-17 | 5,676.0 | 5,680.0 | 5,670.0 | 5,680.0 | +4.0 | +0.07% | 63,200 |
| 2025-12-16 | 5,656.0 | 5,683.0 | 5,654.0 | 5,676.0 | +21.0 | +0.37% | 86,000 |
| 2025-12-15 | 5,666.0 | 5,674.0 | 5,652.0 | 5,655.0 | -7.0 | -0.12% | 91,500 |
| 2025-12-12 | 5,690.0 | 5,690.0 | 5,650.0 | 5,662.0 | -27.0 | -0.47% | 242,800 |
| 2025-12-11 | 5,695.0 | 5,698.0 | 5,689.0 | 5,689.0 | -3.0 | -0.05% | 201,300 |
| 2025-12-10 | 5,691.0 | 5,694.0 | 5,686.0 | 5,692.0 | 0.0 | 0.00% | 238,400 |
| 2025-12-09 | 5,693.0 | 5,697.0 | 5,691.0 | 5,692.0 | +1.0 | +0.02% | 132,500 |
| 2025-12-08 | 5,700.0 | 5,714.0 | 5,691.0 | 5,691.0 | -18.0 | -0.32% | 275,500 |
| 2025-12-05 | 5,691.0 | 5,716.0 | 5,691.0 | 5,709.0 | +16.0 | +0.28% | 304,600 |
| 2025-12-04 | 5,689.0 | 5,693.0 | 5,689.0 | 5,693.0 | +4.0 | +0.07% | 220,500 |
| 2025-12-03 | 5,689.0 | 5,693.0 | 5,688.0 | 5,689.0 | 0.0 | 0.00% | 253,300 |
| 2025-12-02 | 5,691.0 | 5,693.0 | 5,687.0 | 5,689.0 | -5.0 | -0.09% | 193,700 |
| 2025-12-01 | 5,688.0 | 5,697.0 | 5,688.0 | 5,694.0 | +7.0 | +0.12% | 164,500 |
| 2025-11-28 | 5,700.0 | 5,705.0 | 5,687.0 | 5,687.0 | -14.0 | -0.25% | 278,600 |
| 2025-11-27 | 5,700.0 | 5,707.0 | 5,693.0 | 5,701.0 | 0.0 | 0.00% | 290,100 |
| 2025-11-26 | 5,705.0 | 5,710.0 | 5,692.0 | 5,701.0 | -29.0 | -0.51% | 485,100 |
| 2025-11-25 | 5,702.0 | 5,730.0 | 5,695.0 | 5,730.0 | +29.0 | +0.51% | 487,100 |
| 2025-11-21 | 5,700.0 | 5,702.0 | 5,693.0 | 5,701.0 | 0.0 | 0.00% | 542,700 |
| 2025-11-20 | 5,697.0 | 5,708.0 | 5,692.0 | 5,701.0 | +4.0 | +0.07% | 567,000 |
| 2025-11-19 | 5,686.0 | 5,697.0 | 5,686.0 | 5,697.0 | +11.0 | +0.19% | 490,900 |
| 2025-11-18 | 5,689.0 | 5,692.0 | 5,685.0 | 5,686.0 | -2.0 | -0.04% | 320,800 |
| 2025-11-17 | 5,686.0 | 5,698.0 | 5,686.0 | 5,688.0 | +3.0 | +0.05% | 160,800 |
| 2025-11-14 | 5,685.0 | 5,699.0 | 5,685.0 | 5,685.0 | -1.0 | -0.02% | 262,800 |
| 2025-11-13 | 5,686.0 | 5,687.0 | 5,676.0 | 5,686.0 | +1.0 | +0.02% | 140,300 |
| 2025-11-12 | 5,684.0 | 5,691.0 | 5,673.0 | 5,685.0 | +1.0 | +0.02% | 227,200 |
| 2025-11-11 | 5,666.0 | 5,687.0 | 5,666.0 | 5,684.0 | +19.0 | +0.34% | 195,600 |
| 2025-11-10 | 5,681.0 | 5,684.0 | 5,665.0 | 5,665.0 | -4.0 | -0.07% | 219,300 |
| 2025-11-07 | 5,670.0 | 5,679.0 | 5,668.0 | 5,669.0 | +4.0 | +0.07% | 131,900 |
| 2025-11-06 | 5,687.0 | 5,688.0 | 5,665.0 | 5,665.0 | -18.0 | -0.32% | 298,200 |
| 2025-11-05 | 5,677.0 | 5,684.0 | 5,672.0 | 5,683.0 | -5.0 | -0.09% | 251,300 |
| 2025-11-04 | 5,665.0 | 5,700.0 | 5,665.0 | 5,688.0 | +23.0 | +0.41% | 222,200 |
| 2025-10-31 | 5,670.0 | 5,676.0 | 5,654.0 | 5,665.0 | 0.0 | 0.00% | 445,600 |
| 2025-10-30 | 5,670.0 | 5,682.0 | 5,665.0 | 5,665.0 | 0.0 | 0.00% | 802,400 |
| 2025-10-29 | 5,670.0 | 5,680.0 | 5,664.0 | 5,665.0 | -28.0 | -0.49% | 156,900 |
| 2025-10-28 | 5,685.0 | 5,695.0 | 5,677.0 | 5,693.0 | +8.0 | +0.14% | 230,500 |
| 2025-10-27 | 5,695.0 | 5,721.0 | 5,674.0 | 5,685.0 | +15.0 | +0.26% | 221,900 |
| 2025-10-24 | 5,663.0 | 5,680.0 | 5,661.0 | 5,670.0 | +7.0 | +0.12% | 256,800 |
| 2025-10-23 | 5,664.0 | 5,673.0 | 5,657.0 | 5,663.0 | +8.0 | +0.14% | 201,200 |
| 2025-10-22 | 5,649.0 | 5,670.0 | 5,649.0 | 5,655.0 | +6.0 | +0.11% | 444,700 |
| 2025-10-21 | 5,650.0 | 5,658.0 | 5,645.0 | 5,649.0 | -1.0 | -0.02% | 165,400 |
| 2025-10-20 | 5,645.0 | 5,658.0 | 5,637.0 | 5,650.0 | +14.0 | +0.25% | 225,600 |
| 2025-10-17 | 5,630.0 | 5,640.0 | 5,628.0 | 5,636.0 | +1.0 | +0.02% | 362,500 |
| 2025-10-16 | 5,637.0 | 5,644.0 | 5,620.0 | 5,635.0 | +1.0 | +0.02% | 473,400 |
| 2025-10-15 | 5,643.0 | 5,649.0 | 5,634.0 | 5,634.0 | -6.0 | -0.11% | 268,400 |
| 2025-10-14 | 5,662.0 | 5,667.0 | 5,638.0 | 5,640.0 | -31.0 | -0.55% | 507,100 |
| 2025-10-10 | 5,662.0 | 5,681.0 | 5,662.0 | 5,671.0 | -10.0 | -0.18% | 159,000 |
| 2025-10-09 | 5,674.0 | 5,688.0 | 5,667.0 | 5,681.0 | +5.0 | +0.09% | 189,400 |
| 2025-10-08 | 5,663.0 | 5,682.0 | 5,660.0 | 5,676.0 | +19.0 | +0.34% | 159,700 |
| 2025-10-07 | 5,655.0 | 5,665.0 | 5,653.0 | 5,657.0 | +2.0 | +0.04% | 184,800 |
| 2025-10-06 | 5,667.0 | 5,671.0 | 5,646.0 | 5,655.0 | -7.0 | -0.12% | 265,600 |
| 2025-10-03 | 5,660.0 | 5,662.0 | 5,641.0 | 5,662.0 | +14.0 | +0.25% | 201,400 |
| 2025-10-02 | 5,650.0 | 5,664.0 | 5,640.0 | 5,648.0 | +2.0 | +0.04% | 254,100 |
| 2025-10-01 | 5,647.0 | 5,654.0 | 5,636.0 | 5,646.0 | -1.0 | -0.02% | 254,900 |
| 2025-09-30 | 5,660.0 | 5,672.0 | 5,647.0 | 5,647.0 | -38.0 | -0.67% | 206,100 |
| 2025-09-29 | 5,685.0 | 5,687.0 | 5,663.0 | 5,685.0 | 0.0 | 0.00% | 204,700 |
| 2025-09-26 | 5,648.0 | 5,690.0 | 5,648.0 | 5,685.0 | -7.0 | -0.12% | 232,100 |
| 2025-09-25 | 5,690.0 | 5,697.0 | 5,680.0 | 5,692.0 | +12.0 | +0.21% | 90,400 |
| 2025-09-24 | 5,677.0 | 5,682.0 | 5,664.0 | 5,680.0 | +5.0 | +0.09% | 179,500 |
| 2025-09-22 | 5,642.0 | 5,679.0 | 5,642.0 | 5,675.0 | +35.0 | +0.62% | 230,100 |
| 2025-09-19 | 5,645.0 | 5,663.0 | 5,634.0 | 5,640.0 | -27.0 | -0.48% | 466,000 |
| 2025-09-18 | 5,670.0 | 5,670.0 | 5,641.0 | 5,667.0 | -3.0 | -0.05% | 125,200 |
| 2025-09-17 | 5,641.0 | 5,679.0 | 5,638.0 | 5,670.0 | +22.0 | +0.39% | 149,200 |
| 2025-09-16 | 5,631.0 | 5,648.0 | 5,627.0 | 5,648.0 | +19.0 | +0.34% | 356,700 |
| 2025-09-12 | 5,640.0 | 5,641.0 | 5,625.0 | 5,629.0 | — | — | 424,800 |
直近120営業日分を表示