KabuInsight

フルサト・マルカホールディングス

7128
プライム/卸売業/MARUKA FURUSATO Corporation
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
2026-03-132,200.02,231.02,200.02,202.0-19.0-0.86%35,000
2026-03-122,258.02,258.02,216.02,221.0-39.0-1.73%43,300
2026-03-112,277.02,290.02,260.02,260.0-9.0-0.40%61,300
2026-03-102,250.02,274.02,237.02,269.0+49.0+2.21%41,800
2026-03-092,212.02,232.02,188.02,220.0-42.0-1.86%101,100
2026-03-062,245.02,262.02,235.02,262.0+24.0+1.07%64,700
2026-03-052,244.02,277.02,230.02,238.0+44.0+2.01%52,700
2026-03-042,258.02,258.02,172.02,194.0-84.0-3.69%95,500
2026-03-032,328.02,328.02,277.02,278.0-39.0-1.68%64,000
2026-03-022,320.02,346.02,304.02,317.0-37.0-1.57%53,400
2026-02-272,318.02,356.02,312.02,354.0+54.0+2.35%49,000
2026-02-262,337.02,337.02,300.02,300.0-14.0-0.61%60,000
2026-02-252,314.02,330.02,300.02,314.0-13.0-0.56%57,800
2026-02-242,285.02,333.02,275.02,327.0+46.0+2.02%46,200
2026-02-202,296.02,305.02,274.02,281.0-18.0-0.78%53,100
2026-02-192,302.02,313.02,290.02,299.0-3.0-0.13%34,900
2026-02-182,308.02,317.02,289.02,302.0-5.0-0.22%27,000
2026-02-172,277.02,313.02,271.02,307.0+17.0+0.74%64,000
2026-02-162,384.02,384.02,276.02,290.0-44.0-1.89%82,300
2026-02-132,430.02,430.02,334.02,334.0-96.0-3.95%37,100
2026-02-122,424.02,445.02,421.02,430.0+25.0+1.04%51,600
2026-02-102,373.02,410.02,369.02,405.0+36.0+1.52%42,300
2026-02-092,379.02,380.02,340.02,369.0+39.0+1.67%43,600
2026-02-062,322.02,339.02,314.02,330.0-11.0-0.47%26,700
2026-02-052,338.02,367.02,335.02,341.0+20.0+0.86%38,300
2026-02-042,304.02,335.02,294.02,321.0+14.0+0.61%37,300
2026-02-032,275.02,313.02,275.02,307.0+36.0+1.59%45,700
2026-02-022,279.02,302.02,271.02,271.0-12.0-0.53%49,200
2026-01-302,276.02,291.02,267.02,283.0+7.0+0.31%33,300
2026-01-292,265.02,278.02,244.02,276.0-8.0-0.35%54,100
2026-01-282,277.02,287.02,260.02,284.0+4.0+0.18%57,100
2026-01-272,291.02,313.02,280.02,280.0-22.0-0.96%64,000
2026-01-262,309.02,310.02,290.02,302.0-34.0-1.46%56,700
2026-01-232,355.02,361.02,336.02,336.0+3.0+0.13%36,200
2026-01-222,323.02,352.02,323.02,333.0+13.0+0.56%35,400
2026-01-212,331.02,340.02,315.02,320.0-34.0-1.44%32,400
2026-01-202,401.02,401.02,346.02,354.0-36.0-1.51%51,000
2026-01-192,436.02,436.02,388.02,390.0-46.0-1.89%62,500
2026-01-162,399.02,437.02,391.02,436.0+36.0+1.50%70,300
2026-01-152,341.02,409.02,341.02,400.0+46.0+1.95%70,300
2026-01-142,345.02,366.02,341.02,354.0+12.0+0.51%62,000
2026-01-132,359.02,364.02,325.02,342.0+12.0+0.52%72,500
2026-01-092,301.02,333.02,301.02,330.0+17.0+0.73%45,700
2026-01-082,333.02,333.02,307.02,313.0-6.0-0.26%34,100
2026-01-072,300.02,340.02,285.02,319.0+12.0+0.52%72,200
2026-01-062,276.02,328.02,276.02,307.0+31.0+1.36%228,300
2026-01-052,250.02,276.02,247.02,276.0+23.0+1.02%108,200
2025-12-302,294.02,301.02,238.02,253.0-41.0-1.79%134,600
2025-12-292,231.02,304.02,230.02,294.0-14.0-0.61%414,200
2025-12-262,310.02,319.02,297.02,308.0+3.0+0.13%264,300
2025-12-252,301.02,313.02,293.02,305.0+5.0+0.22%94,900
2025-12-242,318.02,322.02,298.02,300.0-13.0-0.56%141,500
2025-12-232,291.02,313.02,288.02,313.0+36.0+1.58%130,400
2025-12-222,288.02,291.02,270.02,277.0+4.0+0.18%74,300
2025-12-192,281.02,282.02,259.02,273.0+11.0+0.49%93,600
2025-12-182,237.02,270.02,226.02,262.0+23.0+1.03%67,000
2025-12-172,251.02,257.02,231.02,239.0-4.0-0.18%74,600
2025-12-162,299.02,299.02,243.02,243.0-46.0-2.01%143,600
2025-12-152,293.02,303.02,270.02,289.0+1.0+0.04%128,300
2025-12-122,255.02,296.02,254.02,288.0+51.0+2.28%261,900
2025-12-112,258.02,274.02,237.02,237.0-9.0-0.40%242,800
2025-12-102,222.02,265.02,222.02,246.0+18.0+0.81%223,600
2025-12-092,240.02,261.02,228.02,228.0-14.0-0.62%195,700
2025-12-082,221.02,248.02,221.02,242.0+16.0+0.72%170,700
2025-12-052,207.02,235.02,206.02,226.0+11.0+0.50%141,900
2025-12-042,204.02,229.02,204.02,215.0+3.0+0.14%175,200
2025-12-032,215.02,225.02,209.02,212.0-10.0-0.45%129,600
2025-12-022,242.02,249.02,221.02,222.0-23.0-1.02%132,400
2025-12-012,250.02,264.02,236.02,245.0-18.0-0.80%199,400
2025-11-282,226.02,267.02,226.02,263.0+25.0+1.12%142,800
2025-11-272,221.02,247.02,221.02,238.0+14.0+0.63%86,700
2025-11-262,219.02,225.02,211.02,224.0+19.0+0.86%75,300
2025-11-252,198.02,211.02,194.02,205.00.00.00%94,400
2025-11-212,162.02,210.02,162.02,205.0+25.0+1.15%103,000
2025-11-202,169.02,186.02,164.02,180.0+34.0+1.58%96,300
2025-11-192,158.02,174.02,146.02,146.0-16.0-0.74%124,700
2025-11-182,180.02,198.02,158.02,162.0-29.0-1.32%135,200
2025-11-172,210.02,216.02,190.02,191.0-18.0-0.81%109,100
2025-11-142,215.02,222.02,208.02,209.0-14.0-0.63%88,100
2025-11-132,244.02,250.02,219.02,223.0-11.0-0.49%68,300
2025-11-122,233.02,244.02,229.02,234.0+10.0+0.45%52,500
2025-11-112,208.02,224.02,183.02,224.0+4.0+0.18%127,500
2025-11-102,242.02,255.02,220.02,220.0-23.0-1.03%75,600
2025-11-072,239.02,257.02,239.02,243.0-13.0-0.58%35,400
2025-11-062,254.02,276.02,241.02,256.0+7.0+0.31%48,300
2025-11-052,256.02,265.02,220.02,249.0-18.0-0.79%70,800
2025-11-042,261.02,280.02,247.02,267.0+6.0+0.27%42,000
2025-10-312,258.02,265.02,249.02,261.0+3.0+0.13%50,000
2025-10-302,255.02,268.02,247.02,258.0+14.0+0.62%45,700
2025-10-292,290.02,290.02,244.02,244.0-45.0-1.97%95,200
2025-10-282,338.02,342.02,288.02,289.0-63.0-2.68%82,900
2025-10-272,330.02,352.02,323.02,352.0+52.0+2.26%52,100
2025-10-242,309.02,312.02,296.02,300.0+4.0+0.17%36,900
2025-10-232,300.02,310.02,291.02,296.0-4.0-0.17%26,100
2025-10-222,298.02,310.02,291.02,300.0+15.0+0.66%43,200
2025-10-212,285.02,287.02,269.02,285.0+10.0+0.44%32,700
2025-10-202,273.02,283.02,266.02,275.0+18.0+0.80%29,200
2025-10-172,261.02,270.02,254.02,257.0-11.0-0.49%28,300
2025-10-162,300.02,300.02,261.02,268.0+1.0+0.04%27,400
2025-10-152,270.02,273.02,260.02,267.0+21.0+0.93%25,400
2025-10-142,260.02,278.02,237.02,246.0-33.0-1.45%44,200
2025-10-102,310.02,310.02,279.02,279.0-53.0-2.27%44,800
2025-10-092,325.02,332.02,313.02,332.0+7.0+0.30%22,500
2025-10-082,338.02,355.02,319.02,325.0-21.0-0.90%26,800
2025-10-072,333.02,353.02,321.02,346.0+20.0+0.86%27,500
2025-10-062,333.02,333.02,313.02,326.0+33.0+1.44%30,500
2025-10-032,277.02,293.02,272.02,293.0+16.0+0.70%25,000
2025-10-022,288.02,289.02,264.02,277.0-4.0-0.18%41,500
2025-10-012,340.02,340.02,275.02,281.0-54.0-2.31%61,300
2025-09-302,383.02,383.02,335.02,335.0-35.0-1.48%44,500
2025-09-292,360.02,378.02,352.02,370.0+10.0+0.42%33,900
2025-09-262,352.02,364.02,350.02,360.0+10.0+0.43%44,400
2025-09-252,354.02,362.02,341.02,350.00.00.00%32,000
2025-09-242,350.02,360.02,326.02,350.0+8.0+0.34%25,100
2025-09-222,359.02,362.02,342.02,342.0-16.0-0.68%38,800
2025-09-192,349.02,358.02,329.02,358.0+28.0+1.20%53,700
2025-09-182,328.02,339.02,315.02,330.0-7.0-0.30%27,400
2025-09-172,345.02,355.02,315.02,337.0-18.0-0.76%20,300
2025-09-162,339.02,355.02,330.02,355.0+29.0+1.25%21,300
2025-09-122,331.02,346.02,326.02,326.0——30,500

直近120営業日分を表示