KabuInsight

不二越

6474
プライム/機械/NACHI-FUJIKOSHI CORP.
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
2026-03-134,760.04,825.04,725.04,735.0-130.0-2.67%113,500
2026-03-124,925.04,970.04,815.04,865.0-130.0-2.60%93,400
2026-03-114,930.05,070.04,915.04,995.0+80.0+1.63%70,800
2026-03-104,820.04,955.04,820.04,915.0+235.0+5.02%88,500
2026-03-094,640.04,720.04,515.04,680.0-340.0-6.77%178,600
2026-03-064,980.05,040.04,900.05,020.0-60.0-1.18%99,700
2026-03-055,130.05,200.05,020.05,080.0+240.0+4.96%113,100
2026-03-045,000.05,080.04,785.04,840.0-380.0-7.28%189,800
2026-03-035,380.05,490.05,190.05,220.0-160.0-2.97%198,300
2026-03-025,250.05,440.05,190.05,380.0+10.0+0.19%192,400
2026-02-275,170.05,370.05,140.05,370.0+200.0+3.87%113,700
2026-02-265,240.05,260.05,150.05,170.0-60.0-1.15%98,600
2026-02-255,350.05,360.05,200.05,230.0-50.0-0.95%103,900
2026-02-245,110.05,320.05,110.05,280.0+100.0+1.93%280,500
2026-02-205,090.05,190.05,080.05,180.0+30.0+0.58%145,800
2026-02-195,100.05,190.05,070.05,150.0+40.0+0.78%91,700
2026-02-185,140.05,180.05,090.05,110.0+20.0+0.39%65,700
2026-02-175,150.05,190.05,040.05,090.0-60.0-1.17%86,500
2026-02-165,050.05,170.05,010.05,150.0+165.0+3.31%81,400
2026-02-135,110.05,140.04,955.04,985.0-225.0-4.32%138,600
2026-02-125,280.05,300.05,190.05,210.0-20.0-0.38%117,200
2026-02-105,160.05,270.05,130.05,230.0+80.0+1.55%118,900
2026-02-095,150.05,200.05,070.05,150.0+170.0+3.41%164,300
2026-02-064,920.05,010.04,915.04,980.0+20.0+0.40%119,400
2026-02-055,060.05,100.04,960.04,960.0-40.0-0.80%141,300
2026-02-044,915.05,030.04,875.05,000.0+30.0+0.60%365,400
2026-02-034,900.05,010.04,875.04,970.0+155.0+3.22%157,500
2026-02-024,965.05,010.04,810.04,815.0-80.0-1.63%126,000
2026-01-304,910.04,955.04,835.04,895.0+35.0+0.72%93,500
2026-01-294,915.04,930.04,815.04,860.0-55.0-1.12%138,000
2026-01-285,000.05,010.04,875.04,915.0-105.0-2.09%96,400
2026-01-274,990.05,130.04,960.05,020.0+65.0+1.31%98,500
2026-01-265,000.05,060.04,895.04,955.0-205.0-3.97%139,000
2026-01-235,030.05,200.05,010.05,160.0+175.0+3.51%152,600
2026-01-225,020.05,030.04,965.04,985.0+35.0+0.71%70,100
2026-01-214,880.04,995.04,865.04,950.0-30.0-0.60%81,800
2026-01-205,050.05,070.04,950.04,980.0-130.0-2.54%132,200
2026-01-195,230.05,260.05,070.05,110.0-110.0-2.11%129,100
2026-01-165,160.05,280.05,130.05,220.0+60.0+1.16%166,500
2026-01-155,360.05,370.05,090.05,160.0-300.0-5.49%361,200
2026-01-144,875.05,520.04,865.05,460.0+555.0+11.31%328,300
2026-01-134,970.04,990.04,835.04,905.0+175.0+3.70%186,800
2026-01-094,715.04,835.04,710.04,730.0+55.0+1.18%128,800
2026-01-084,650.04,740.04,645.04,675.0+20.0+0.43%72,100
2026-01-074,600.04,720.04,570.04,655.0+10.0+0.22%82,800
2026-01-064,540.04,645.04,505.04,645.0+145.0+3.22%150,500
2026-01-054,420.04,550.04,420.04,500.0+150.0+3.45%160,900
2025-12-304,390.04,400.04,305.04,350.0-20.0-0.46%44,500
2025-12-294,365.04,390.04,340.04,370.0+45.0+1.04%46,500
2025-12-264,350.04,380.04,300.04,325.0-45.0-1.03%46,300
2025-12-254,345.04,370.04,305.04,370.0+35.0+0.81%26,700
2025-12-244,360.04,410.04,325.04,335.0-20.0-0.46%39,600
2025-12-234,285.04,390.04,270.04,355.0+50.0+1.16%69,900
2025-12-224,280.04,350.04,250.04,305.0+95.0+2.26%119,300
2025-12-194,205.04,245.04,165.04,210.0+35.0+0.84%62,100
2025-12-184,195.04,200.04,140.04,175.0-20.0-0.48%43,100
2025-12-174,165.04,210.04,100.04,195.00.00.00%55,200
2025-12-164,305.04,310.04,165.04,195.0-120.0-2.78%90,800
2025-12-154,295.04,315.04,250.04,315.0-10.0-0.23%56,900
2025-12-124,280.04,325.04,260.04,325.0+105.0+2.49%70,900
2025-12-114,350.04,350.04,195.04,220.0-85.0-1.97%87,700
2025-12-104,350.04,380.04,285.04,305.0-45.0-1.03%118,900
2025-12-094,325.04,440.04,290.04,350.0+25.0+0.58%187,900
2025-12-084,320.04,385.04,290.04,325.0+55.0+1.29%105,700
2025-12-054,270.04,400.04,235.04,270.0-50.0-1.16%252,300
2025-12-044,065.04,405.04,055.04,320.0+260.0+6.40%349,400
2025-12-033,930.04,070.03,930.04,060.0+200.0+5.18%200,700
2025-12-024,000.04,010.03,860.03,860.0-115.0-2.89%79,200
2025-12-014,025.04,040.03,945.03,975.0-5.0-0.13%97,100
2025-11-283,900.03,980.03,900.03,980.0+65.0+1.66%105,900
2025-11-273,950.03,975.03,890.03,915.0-125.0-3.09%157,300
2025-11-263,990.04,045.03,980.04,040.0+80.0+2.02%192,400
2025-11-253,945.03,990.03,945.03,960.0+25.0+0.64%68,800
2025-11-213,840.03,960.03,830.03,935.0+35.0+0.90%58,800
2025-11-203,920.03,935.03,870.03,900.0+45.0+1.17%62,500
2025-11-193,900.03,915.03,820.03,855.0-65.0-1.66%75,500
2025-11-183,940.03,970.03,870.03,920.0-15.0-0.38%79,000
2025-11-173,960.03,980.03,925.03,935.0-20.0-0.51%59,600
2025-11-143,945.03,985.03,925.03,955.0-20.0-0.50%50,700
2025-11-133,990.04,015.03,970.03,975.0-15.0-0.38%58,400
2025-11-123,990.04,020.03,965.03,990.0+60.0+1.53%99,600
2025-11-113,965.03,965.03,895.03,930.0-10.0-0.25%45,400
2025-11-103,945.03,985.03,925.03,940.0+50.0+1.29%53,200
2025-11-073,885.03,910.03,860.03,890.0-55.0-1.39%53,800
2025-11-063,935.03,995.03,935.03,945.0+15.0+0.38%64,500
2025-11-053,930.03,950.03,805.03,930.0-65.0-1.63%104,300
2025-11-043,970.04,065.03,940.03,995.0+45.0+1.14%89,800
2025-10-313,950.03,975.03,915.03,950.0-30.0-0.75%60,900
2025-10-303,885.03,985.03,885.03,980.0+95.0+2.45%69,300
2025-10-293,965.03,985.03,885.03,885.0-85.0-2.14%64,300
2025-10-284,080.04,120.03,965.03,970.0-150.0-3.64%60,200
2025-10-274,130.04,140.04,090.04,120.0+130.0+3.26%95,500
2025-10-243,980.04,020.03,980.03,990.0+10.0+0.25%40,800
2025-10-234,005.04,005.03,945.03,980.0-65.0-1.61%55,500
2025-10-224,065.04,070.04,045.04,045.0-25.0-0.61%70,500
2025-10-214,065.04,090.04,040.04,070.0+5.0+0.12%85,900
2025-10-203,995.04,075.03,985.04,065.0+90.0+2.26%95,300
2025-10-173,945.03,980.03,920.03,975.0+20.0+0.51%66,700
2025-10-164,040.04,065.03,940.03,955.0-25.0-0.63%83,100
2025-10-153,965.03,995.03,950.03,980.0+70.0+1.79%58,000
2025-10-143,950.04,010.03,865.03,910.0-85.0-2.13%133,900
2025-10-104,010.04,045.03,965.03,995.0-85.0-2.08%126,600
2025-10-093,875.04,085.03,875.04,080.0+230.0+5.97%179,200
2025-10-083,900.03,905.03,850.03,850.0-80.0-2.04%77,200
2025-10-073,950.03,960.03,885.03,930.0+30.0+0.77%120,900
2025-10-063,860.03,995.03,775.03,900.0+160.0+4.28%255,300
2025-10-033,685.03,750.03,685.03,740.0+30.0+0.81%39,800
2025-10-023,670.03,720.03,640.03,710.0+45.0+1.23%61,600
2025-10-013,715.03,715.03,650.03,665.0-70.0-1.87%62,400
2025-09-303,705.03,745.03,700.03,735.0+25.0+0.67%46,600
2025-09-293,755.03,755.03,705.03,710.0-45.0-1.20%39,000
2025-09-263,755.03,780.03,740.03,755.0+5.0+0.13%49,700
2025-09-253,725.03,755.03,690.03,750.0+15.0+0.40%43,900
2025-09-243,780.03,780.03,735.03,735.0-30.0-0.80%54,200
2025-09-223,675.03,785.03,670.03,765.0+90.0+2.45%75,600
2025-09-193,725.03,735.03,655.03,675.0-50.0-1.34%75,200
2025-09-183,720.03,725.03,675.03,725.0+25.0+0.68%43,100
2025-09-173,700.03,715.03,660.03,700.0+5.0+0.14%50,700
2025-09-163,665.03,710.03,660.03,695.0+30.0+0.82%49,400
2025-09-123,675.03,725.03,655.03,665.0——61,100

直近120営業日分を表示