KabuInsight

不二電機工業

6654
スタンダード/電気機器/FUJI ELECTRIC INDUSTRY 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
2026-03-131,071.01,080.01,067.01,072.0-3.0-0.28%6,000
2026-03-121,086.01,086.01,067.01,075.0-4.0-0.37%12,600
2026-03-111,094.01,094.01,069.01,079.0-1.0-0.09%49,800
2026-03-101,064.01,105.01,064.01,080.0+17.0+1.60%41,800
2026-03-091,090.01,090.01,046.01,063.0-33.0-3.01%48,900
2026-03-061,095.01,098.01,091.01,096.0+1.0+0.09%3,000
2026-03-051,080.01,100.01,080.01,095.0+27.0+2.53%13,900
2026-03-041,079.01,080.01,066.01,068.0-15.0-1.39%17,600
2026-03-031,112.01,112.01,083.01,083.0-25.0-2.26%18,100
2026-03-021,112.01,112.01,103.01,108.0-7.0-0.63%6,000
2026-02-271,103.01,115.01,103.01,115.0+7.0+0.63%8,100
2026-02-261,109.01,114.01,108.01,108.0-1.0-0.09%4,300
2026-02-251,109.01,118.01,109.01,109.00.00.00%14,700
2026-02-241,113.01,113.01,102.01,109.0+5.0+0.45%10,900
2026-02-201,120.01,120.01,102.01,104.0-16.0-1.43%16,900
2026-02-191,114.01,120.01,109.01,120.0+8.0+0.72%21,800
2026-02-181,104.01,115.01,104.01,112.0+11.0+1.00%18,000
2026-02-171,108.01,110.01,100.01,101.0-6.0-0.54%14,800
2026-02-161,093.01,110.01,093.01,107.0+5.0+0.45%18,300
2026-02-131,109.01,109.01,099.01,102.0-6.0-0.54%8,500
2026-02-121,100.01,110.01,100.01,108.0+7.0+0.64%17,100
2026-02-101,086.01,108.01,086.01,101.0+6.0+0.55%18,400
2026-02-091,095.01,098.01,085.01,095.0-1.0-0.09%14,000
2026-02-061,091.01,099.01,089.01,096.0+5.0+0.46%19,200
2026-02-051,079.01,091.01,073.01,091.0+14.0+1.30%31,800
2026-02-041,072.01,081.01,066.01,077.0+3.0+0.28%14,000
2026-02-031,061.01,084.01,060.01,074.0+14.0+1.32%35,900
2026-02-021,079.01,088.01,058.01,060.0-4.0-0.38%24,500
2026-01-301,049.01,074.01,049.01,064.0-6.0-0.56%51,200
2026-01-291,079.01,091.01,067.01,070.0-55.0-4.89%118,200
2026-01-281,115.01,125.01,108.01,125.0+10.0+0.90%133,900
2026-01-271,122.01,126.01,113.01,115.0-10.0-0.89%52,100
2026-01-261,127.01,128.01,125.01,125.0-3.0-0.27%32,200
2026-01-231,125.01,129.01,125.01,128.0+1.0+0.09%19,400
2026-01-221,125.01,129.01,124.01,127.0+1.0+0.09%16,100
2026-01-211,122.01,128.01,120.01,126.0+2.0+0.18%12,200
2026-01-201,125.01,128.01,124.01,124.0-1.0-0.09%7,600
2026-01-191,128.01,130.01,125.01,125.0-2.0-0.18%19,500
2026-01-161,132.01,132.01,127.01,127.0-5.0-0.44%24,500
2026-01-151,129.01,132.01,127.01,132.0+3.0+0.27%16,000
2026-01-141,133.01,133.01,129.01,129.0-3.0-0.27%25,100
2026-01-131,132.01,134.01,131.01,132.00.00.00%14,400
2026-01-091,131.01,133.01,129.01,132.0+2.0+0.18%8,200
2026-01-081,130.01,133.01,128.01,130.0+1.0+0.09%16,700
2026-01-071,125.01,130.01,125.01,129.0+4.0+0.36%11,200
2026-01-061,120.01,139.01,119.01,125.0+5.0+0.45%34,500
2026-01-051,120.01,126.01,118.01,120.00.00.00%17,700
2025-12-301,115.01,135.01,115.01,120.0+5.0+0.45%48,800
2025-12-291,107.01,123.01,107.01,115.0+9.0+0.81%17,400
2025-12-261,105.01,109.01,103.01,106.0-1.0-0.09%13,800
2025-12-251,101.01,108.01,101.01,107.0+6.0+0.54%22,000
2025-12-241,100.01,110.01,098.01,101.0-1.0-0.09%16,000
2025-12-231,099.01,102.01,097.01,102.0+3.0+0.27%7,100
2025-12-221,102.01,102.01,097.01,099.0-2.0-0.18%7,300
2025-12-191,097.01,102.01,096.01,101.0+1.0+0.09%11,100
2025-12-181,099.01,100.01,095.01,100.0+3.0+0.27%4,900
2025-12-171,098.01,101.01,097.01,097.0-1.0-0.09%3,500
2025-12-161,098.01,102.01,098.01,098.0-4.0-0.36%7,000
2025-12-151,095.01,102.01,094.01,102.0+2.0+0.18%7,800
2025-12-121,096.01,100.01,092.01,100.0+3.0+0.27%8,600
2025-12-111,098.01,100.01,096.01,097.0-2.0-0.18%7,100
2025-12-101,099.01,100.01,098.01,099.00.00.00%3,600
2025-12-091,097.01,101.01,097.01,099.0+1.0+0.09%3,200
2025-12-081,097.01,101.01,097.01,098.00.00.00%4,100
2025-12-051,100.01,101.01,096.01,098.0-1.0-0.09%10,300
2025-12-041,092.01,100.01,092.01,099.0+6.0+0.55%6,400
2025-12-031,081.01,106.01,078.01,093.0+9.0+0.83%48,300
2025-12-021,103.01,107.01,084.01,084.0-11.0-1.00%47,500
2025-12-011,102.01,107.01,095.01,095.0-1.0-0.09%8,900
2025-11-281,099.01,101.01,095.01,096.0-1.0-0.09%7,100
2025-11-271,100.01,104.01,096.01,097.0+4.0+0.37%6,200
2025-11-261,091.01,103.01,091.01,093.0+1.0+0.09%27,800
2025-11-251,094.01,094.01,085.01,092.0+5.0+0.46%5,800
2025-11-211,088.01,094.01,087.01,087.0-1.0-0.09%3,600
2025-11-201,089.01,089.01,087.01,088.0-1.0-0.09%3,000
2025-11-191,091.01,092.01,088.01,089.0-2.0-0.18%2,700
2025-11-181,095.01,100.01,091.01,091.0-7.0-0.64%15,800
2025-11-171,099.01,111.01,097.01,098.0+2.0+0.18%36,000
2025-11-141,093.01,105.01,092.01,096.0+3.0+0.27%14,000
2025-11-131,091.01,095.01,091.01,093.00.00.00%2,100
2025-11-121,088.01,094.01,088.01,093.0+2.0+0.18%2,800
2025-11-111,089.01,091.01,088.01,091.0-1.0-0.09%3,000
2025-11-101,092.01,092.01,081.01,092.00.00.00%3,300
2025-11-071,099.01,099.01,090.01,092.0-1.0-0.09%12,600
2025-11-061,098.01,100.01,090.01,093.00.00.00%10,000
2025-11-051,103.01,103.01,093.01,093.0-9.0-0.82%4,900
2025-11-041,107.01,108.01,097.01,102.0-1.0-0.09%2,800
2025-10-311,106.01,107.01,098.01,103.0-4.0-0.36%2,400
2025-10-301,100.01,110.01,096.01,107.0+7.0+0.64%13,000
2025-10-291,100.01,105.01,090.01,100.00.00.00%9,500
2025-10-281,101.01,108.01,095.01,100.00.00.00%5,500
2025-10-271,114.01,114.01,100.01,100.0-5.0-0.45%14,500
2025-10-241,111.01,115.01,105.01,105.0-2.0-0.18%15,500
2025-10-231,094.01,110.01,089.01,107.0+13.0+1.19%15,600
2025-10-221,099.01,099.01,094.01,094.0-3.0-0.27%3,900
2025-10-211,097.01,098.01,090.01,097.0+4.0+0.37%6,000
2025-10-201,087.01,093.01,084.01,093.0+9.0+0.83%3,200
2025-10-171,090.01,090.01,084.01,084.0-5.0-0.46%2,000
2025-10-161,094.01,094.01,088.01,089.0-1.0-0.09%3,200
2025-10-151,091.01,091.01,080.01,090.0+10.0+0.93%3,500
2025-10-141,090.01,091.01,080.01,080.0-14.0-1.28%8,600
2025-10-101,092.01,100.01,090.01,094.0-3.0-0.27%5,000
2025-10-091,095.01,107.01,089.01,097.0+2.0+0.18%10,100
2025-10-081,093.01,100.01,091.01,095.0+5.0+0.46%5,000
2025-10-071,088.01,090.01,085.01,090.0+10.0+0.93%6,900
2025-10-061,080.01,085.01,080.01,080.0+4.0+0.37%6,600
2025-10-031,079.01,079.01,074.01,076.0+2.0+0.19%5,000
2025-10-021,082.01,082.01,070.01,074.0-4.0-0.37%4,000
2025-10-011,088.01,088.01,078.01,078.0-10.0-0.92%4,600
2025-09-301,087.01,092.01,084.01,088.0-9.0-0.82%4,900
2025-09-291,102.01,102.01,095.01,097.0-5.0-0.45%5,400
2025-09-261,102.01,107.01,102.01,102.00.00.00%9,600
2025-09-251,103.01,106.01,102.01,102.0-4.0-0.36%5,900
2025-09-241,094.01,109.01,094.01,106.0+8.0+0.73%20,700
2025-09-221,089.01,106.01,088.01,098.0+14.0+1.29%35,500
2025-09-191,082.01,088.01,077.01,084.0+6.0+0.56%20,800
2025-09-181,076.01,081.01,073.01,078.0+5.0+0.47%5,000
2025-09-171,081.01,081.01,073.01,073.0-3.0-0.28%9,400
2025-09-161,070.01,082.01,070.01,076.0+8.0+0.75%10,300
2025-09-121,074.01,076.01,068.01,068.0——4,100

直近120営業日分を表示