KabuInsight

富士電機

6504
プライム/電気機器/FUJI ELECTRIC 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
2026-03-1310,980.011,495.010,975.011,390.0+165.0+1.47%833,300
2026-03-1211,115.011,380.011,010.011,225.0-40.0-0.36%874,700
2026-03-1111,380.011,505.011,265.011,265.0+280.0+2.55%767,800
2026-03-1010,885.011,165.010,740.010,985.0+470.0+4.47%1,155,400
2026-03-0910,200.010,525.010,035.010,515.0-885.0-7.76%1,890,400
2026-03-0611,905.012,045.011,250.011,400.0-735.0-6.06%2,251,500
2026-03-0512,630.012,680.011,925.012,135.0+40.0+0.33%991,300
2026-03-0412,190.012,615.011,670.012,095.0-875.0-6.75%1,588,900
2026-03-0313,700.013,770.012,835.012,970.0-625.0-4.60%836,900
2026-03-0213,310.013,710.013,245.013,595.0-315.0-2.26%704,800
2026-02-2713,350.013,910.013,285.013,910.0+510.0+3.81%1,203,500
2026-02-2613,945.013,945.013,320.013,400.0-20.0-0.15%1,010,700
2026-02-2513,690.013,750.013,325.013,420.0+290.0+2.21%1,212,400
2026-02-2412,515.013,150.012,275.013,130.0+555.0+4.41%1,528,000
2026-02-2012,115.012,575.011,925.012,575.0+545.0+4.53%1,110,300
2026-02-1911,900.012,140.011,810.012,030.0+130.0+1.09%781,100
2026-02-1811,595.011,965.011,560.011,900.0+550.0+4.85%787,200
2026-02-1711,425.011,425.011,260.011,350.0-75.0-0.66%487,100
2026-02-1611,320.011,455.011,265.011,425.0+160.0+1.42%583,700
2026-02-1311,360.011,495.011,155.011,265.0-235.0-2.04%791,400
2026-02-1211,590.011,780.011,360.011,500.0-180.0-1.54%1,210,100
2026-02-1011,300.011,730.011,140.011,680.0+640.0+5.80%1,225,100
2026-02-0911,070.011,100.010,915.011,040.0+265.0+2.46%974,200
2026-02-0610,230.010,825.010,225.010,775.0+370.0+3.56%1,310,500
2026-02-059,901.010,480.09,900.010,405.0-205.0-1.93%1,718,700
2026-02-0411,155.011,205.010,560.010,610.0-655.0-5.81%1,620,900
2026-02-0311,220.011,365.011,120.011,265.0+555.0+5.18%1,129,800
2026-02-0211,020.011,250.010,700.010,710.0-280.0-2.55%1,006,800
2026-01-3011,505.011,550.010,840.010,990.0-760.0-6.47%1,658,400
2026-01-2911,885.011,980.011,590.011,750.0-20.0-0.17%966,100
2026-01-2811,750.011,770.011,560.011,770.0+225.0+1.95%922,700
2026-01-2711,450.011,660.011,370.011,545.0+275.0+2.44%894,400
2026-01-2611,330.011,510.011,215.011,270.0-235.0-2.04%788,200
2026-01-2311,270.011,520.011,160.011,505.0+315.0+2.82%835,800
2026-01-2211,590.011,595.011,190.011,190.0-100.0-0.89%1,023,400
2026-01-2111,270.011,620.011,250.011,290.0-280.0-2.42%1,222,900
2026-01-2012,000.012,030.011,535.011,570.0-930.0-7.44%1,401,400
2026-01-1912,300.012,545.012,300.012,500.0+55.0+0.44%568,600
2026-01-1612,395.012,510.012,120.012,445.0+20.0+0.16%747,000
2026-01-1512,520.012,690.012,205.012,425.0-290.0-2.28%1,073,000
2026-01-1412,740.012,840.012,595.012,715.0+215.0+1.72%833,900
2026-01-1312,490.012,755.012,300.012,500.0+580.0+4.87%1,038,600
2026-01-0911,885.012,100.011,625.011,920.0-30.0-0.25%625,400
2026-01-0812,155.012,245.011,950.011,950.0-175.0-1.44%586,100
2026-01-0712,120.012,375.012,055.012,125.0-100.0-0.82%642,100
2026-01-0612,210.012,275.012,010.012,225.0+135.0+1.12%581,000
2026-01-0512,215.012,285.012,045.012,090.0+240.0+2.03%680,100
2025-12-3011,885.011,920.011,775.011,850.0-105.0-0.88%454,500
2025-12-2911,780.011,955.011,715.011,955.0+245.0+2.09%475,500
2025-12-2611,765.011,845.011,650.011,710.00.00.00%347,900
2025-12-2511,805.011,825.011,590.011,710.0-50.0-0.43%227,800
2025-12-2411,820.011,905.011,665.011,760.0+10.0+0.09%564,600
2025-12-2311,940.011,990.011,625.011,750.0+75.0+0.64%586,300
2025-12-2211,530.011,765.011,450.011,675.0+445.0+3.96%581,900
2025-12-1911,235.011,290.011,165.011,230.0+80.0+0.72%676,600
2025-12-1811,000.011,220.010,990.011,150.0-55.0-0.49%676,500
2025-12-1711,280.011,445.011,135.011,205.0+40.0+0.36%727,300
2025-12-1611,450.011,450.011,150.011,165.0-370.0-3.21%633,500
2025-12-1511,445.011,535.011,330.011,535.0-195.0-1.66%678,800
2025-12-1211,570.011,730.011,440.011,730.0+365.0+3.21%721,500
2025-12-1111,665.011,675.011,235.011,365.00.00.00%636,400
2025-12-1011,525.011,685.011,290.011,365.0-105.0-0.92%866,900
2025-12-0911,330.011,570.011,280.011,470.0+140.0+1.24%807,900
2025-12-0811,035.011,395.011,020.011,330.0+445.0+4.09%677,200
2025-12-0510,720.010,930.010,600.010,885.0-145.0-1.31%790,000
2025-12-0410,885.011,170.010,875.011,030.0+125.0+1.15%904,800
2025-12-0310,730.010,920.010,665.010,905.0+425.0+4.06%788,500
2025-12-0210,545.010,630.010,475.010,480.0-65.0-0.62%575,000
2025-12-0110,895.010,905.010,415.010,545.0-335.0-3.08%771,600
2025-11-2810,945.011,035.010,840.010,880.0-195.0-1.76%685,000
2025-11-2711,115.011,135.010,970.011,075.0+130.0+1.19%562,300
2025-11-2610,865.011,150.010,865.010,945.0+160.0+1.48%664,800
2025-11-2511,115.011,155.010,690.010,785.0+115.0+1.08%918,500
2025-11-2110,570.010,795.010,530.010,670.0-200.0-1.84%1,563,800
2025-11-2011,300.011,300.010,815.010,870.0+260.0+2.45%641,800
2025-11-1910,570.010,770.010,345.010,610.0+185.0+1.77%781,300
2025-11-1810,800.011,060.010,295.010,425.0-145.0-1.37%1,211,000
2025-11-1710,675.010,730.010,555.010,570.0+30.0+0.28%554,900
2025-11-1410,785.010,875.010,470.010,540.0-515.0-4.66%709,100
2025-11-1310,940.011,145.010,865.011,055.0+310.0+2.89%796,200
2025-11-1210,575.010,785.010,465.010,745.0+170.0+1.61%696,500
2025-11-1110,700.010,835.010,485.010,575.0+5.0+0.05%691,900
2025-11-1010,505.010,705.010,470.010,570.0+75.0+0.71%795,600
2025-11-0710,460.010,585.010,350.010,495.0-315.0-2.91%729,500
2025-11-0610,525.010,855.010,505.010,810.0+560.0+5.46%951,100
2025-11-0510,580.010,685.010,120.010,250.0-600.0-5.53%1,308,300
2025-11-0411,055.011,285.010,850.010,850.0-210.0-1.90%1,044,100
2025-10-3110,875.011,690.010,870.011,060.0-390.0-3.41%1,711,900
2025-10-3011,420.011,630.011,275.011,450.0+390.0+3.53%2,712,300
2025-10-2911,200.011,200.011,005.011,060.0+160.0+1.47%816,600
2025-10-2811,075.011,075.010,860.010,900.0-115.0-1.04%518,100
2025-10-2711,035.011,075.010,940.011,015.0+260.0+2.42%514,300
2025-10-2410,780.010,845.010,670.010,755.0+125.0+1.18%400,300
2025-10-2310,625.010,705.010,585.010,630.0-135.0-1.25%456,900
2025-10-2210,725.010,820.010,635.010,765.0-5.0-0.05%486,000
2025-10-2111,000.011,020.010,720.010,770.0+10.0+0.09%579,700
2025-10-2010,425.010,760.010,385.010,760.0+460.0+4.47%676,300
2025-10-1710,460.010,520.010,265.010,300.0-190.0-1.81%580,000
2025-10-1610,545.010,640.010,345.010,490.0-55.0-0.52%782,100
2025-10-1510,175.010,585.010,120.010,545.0+395.0+3.89%630,200
2025-10-1410,200.010,420.010,005.010,150.0-290.0-2.78%687,900
2025-10-1010,565.010,615.010,390.010,440.0-260.0-2.43%731,500
2025-10-0910,400.010,720.010,310.010,700.0+500.0+4.90%921,900
2025-10-0810,130.010,245.010,025.010,200.0-20.0-0.20%524,900
2025-10-0710,245.010,300.010,135.010,220.0+105.0+1.04%727,100
2025-10-0610,480.010,480.010,025.010,115.0+129.0+1.29%1,101,000
2025-10-039,835.09,993.09,813.09,986.0+94.0+0.95%394,200
2025-10-029,778.09,912.09,690.09,892.0+145.0+1.49%532,000
2025-10-019,833.09,940.09,664.09,747.0-197.0-1.98%647,500
2025-09-309,900.09,968.09,838.09,944.0+135.0+1.38%485,900
2025-09-299,801.09,871.09,740.09,809.0-72.0-0.73%408,400
2025-09-269,938.010,085.09,849.09,881.0+93.0+0.95%879,300
2025-09-259,840.09,902.09,776.09,788.0-44.0-0.45%594,300
2025-09-249,964.010,015.09,790.09,832.0-150.0-1.50%823,000
2025-09-229,926.010,095.09,926.09,982.0+67.0+0.68%448,400
2025-09-1910,100.010,130.09,760.09,915.0-31.0-0.31%934,400
2025-09-189,748.010,095.09,705.09,946.0+193.0+1.98%640,900
2025-09-179,890.09,969.09,737.09,753.0-277.0-2.76%451,200
2025-09-1610,000.010,170.09,909.010,030.0+140.0+1.42%703,200
2025-09-129,964.010,005.09,814.09,890.0——701,900

直近120営業日分を表示