KabuInsight

フタバ産業

7241
プライム/輸送用機器/FUTABA INDUSTRIAL 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
2026-03-131,006.01,013.0996.0999.0-27.0-2.63%335,900
2026-03-121,037.01,040.01,021.01,026.0-14.0-1.35%254,800
2026-03-111,059.01,065.01,040.01,040.0-3.0-0.29%211,000
2026-03-101,042.01,051.01,028.01,043.0+19.0+1.86%216,800
2026-03-091,000.01,029.0996.01,024.0-46.0-4.30%448,500
2026-03-061,064.01,073.01,048.01,070.0-8.0-0.74%333,500
2026-03-051,100.01,100.01,068.01,078.0+25.0+2.37%262,900
2026-03-041,087.01,092.01,030.01,053.0-64.0-5.73%539,400
2026-03-031,158.01,166.01,116.01,117.0-55.0-4.69%283,900
2026-03-021,143.01,174.01,135.01,172.0-1.0-0.09%412,700
2026-02-271,149.01,179.01,140.01,173.0+24.0+2.09%391,600
2026-02-261,148.01,161.01,142.01,149.0+1.0+0.09%260,500
2026-02-251,134.01,148.01,120.01,148.0+14.0+1.23%267,400
2026-02-241,128.01,149.01,124.01,134.0+14.0+1.25%251,500
2026-02-201,154.01,159.01,119.01,120.0-45.0-3.86%245,200
2026-02-191,140.01,167.01,139.01,165.0+25.0+2.19%251,800
2026-02-181,145.01,149.01,136.01,140.00.00.00%212,800
2026-02-171,129.01,143.01,117.01,140.0+10.0+0.88%237,400
2026-02-161,149.01,150.01,123.01,130.0-14.0-1.22%227,100
2026-02-131,119.01,146.01,116.01,144.0+36.0+3.25%656,500
2026-02-121,114.01,114.01,102.01,108.0-6.0-0.54%302,000
2026-02-101,094.01,114.01,094.01,114.0+21.0+1.92%312,500
2026-02-091,116.01,117.01,086.01,093.0+6.0+0.55%286,100
2026-02-061,063.01,090.01,057.01,087.0+19.0+1.78%241,300
2026-02-051,084.01,087.01,065.01,068.0+7.0+0.66%252,400
2026-02-041,050.01,074.01,042.01,061.0+26.0+2.51%329,300
2026-02-031,034.01,038.01,015.01,035.00.00.00%635,500
2026-02-021,058.01,071.01,029.01,035.0-4.0-0.38%362,400
2026-01-301,045.01,047.01,038.01,039.0+6.0+0.58%183,800
2026-01-291,027.01,038.01,015.01,033.0+3.0+0.29%181,600
2026-01-281,050.01,050.01,030.01,030.0-29.0-2.74%212,400
2026-01-271,060.01,080.01,052.01,059.0-9.0-0.84%196,600
2026-01-261,071.01,078.01,066.01,068.0-33.0-3.00%209,000
2026-01-231,101.01,104.01,088.01,101.00.00.00%172,400
2026-01-221,100.01,107.01,091.01,101.0+9.0+0.82%242,200
2026-01-211,070.01,092.01,059.01,092.0+8.0+0.74%177,700
2026-01-201,097.01,099.01,081.01,084.0-18.0-1.63%119,600
2026-01-191,124.01,124.01,088.01,102.0-23.0-2.04%220,600
2026-01-161,110.01,126.01,105.01,125.0+11.0+0.99%188,900
2026-01-151,106.01,114.01,100.01,114.0+8.0+0.72%238,000
2026-01-141,090.01,106.01,084.01,106.0+23.0+2.12%263,600
2026-01-131,082.01,093.01,071.01,083.0+13.0+1.21%290,800
2026-01-091,059.01,071.01,055.01,070.0+28.0+2.69%248,600
2026-01-081,052.01,056.01,042.01,042.0-13.0-1.23%139,200
2026-01-071,045.01,064.01,043.01,055.0-6.0-0.57%199,200
2026-01-061,077.01,081.01,057.01,061.0-4.0-0.38%258,100
2026-01-051,060.01,077.01,054.01,065.0+18.0+1.72%245,400
2025-12-301,044.01,053.01,039.01,047.0-1.0-0.10%118,500
2025-12-291,041.01,051.01,038.01,048.0+11.0+1.06%130,400
2025-12-261,047.01,047.01,033.01,037.0-4.0-0.38%127,600
2025-12-251,051.01,054.01,038.01,041.0-8.0-0.76%100,600
2025-12-241,060.01,062.01,045.01,049.0-8.0-0.76%127,500
2025-12-231,071.01,074.01,052.01,057.0-15.0-1.40%194,300
2025-12-221,087.01,088.01,069.01,072.0+5.0+0.47%229,600
2025-12-191,046.01,077.01,046.01,067.0+21.0+2.01%387,100
2025-12-181,041.01,050.01,035.01,046.0+7.0+0.67%185,300
2025-12-171,048.01,048.01,029.01,039.0+3.0+0.29%172,700
2025-12-161,052.01,059.01,027.01,036.0-10.0-0.96%247,800
2025-12-151,025.01,048.01,020.01,046.0+21.0+2.05%142,200
2025-12-121,009.01,025.01,005.01,025.0+30.0+3.02%204,400
2025-12-111,014.01,014.0994.0995.0-5.0-0.50%102,900
2025-12-101,002.01,017.01,000.01,000.0+3.0+0.30%153,600
2025-12-091,008.01,013.0997.0997.0-13.0-1.29%115,400
2025-12-08994.01,012.0994.01,010.0+16.0+1.61%118,000
2025-12-051,001.01,006.0989.0994.0-18.0-1.78%165,400
2025-12-04998.01,018.0995.01,012.0+12.0+1.20%164,100
2025-12-031,004.01,010.01,000.01,000.0-7.0-0.70%158,100
2025-12-021,014.01,019.01,006.01,007.0-7.0-0.69%158,500
2025-12-011,029.01,035.01,010.01,014.0-10.0-0.98%226,700
2025-11-281,012.01,028.01,012.01,024.0+12.0+1.19%188,600
2025-11-271,008.01,017.01,007.01,012.0+12.0+1.20%248,200
2025-11-26985.01,004.0977.01,000.0+24.0+2.46%224,400
2025-11-25982.0983.0970.0976.0+3.0+0.31%175,000
2025-11-21945.0978.0945.0973.0+13.0+1.35%191,400
2025-11-20967.0969.0959.0960.0+8.0+0.84%128,000
2025-11-19955.0963.0940.0952.0-2.0-0.21%147,700
2025-11-18970.0979.0953.0954.0-20.0-2.05%158,600
2025-11-17972.0979.0961.0974.0-3.0-0.31%170,300
2025-11-14966.0982.0964.0977.0+3.0+0.31%146,300
2025-11-13968.0978.0965.0974.0+11.0+1.14%144,400
2025-11-12956.0970.0954.0963.0+7.0+0.73%218,900
2025-11-11957.0959.0942.0956.0+2.0+0.21%164,300
2025-11-10945.0958.0945.0954.0+11.0+1.17%192,200
2025-11-07938.0945.0928.0943.0+2.0+0.21%187,100
2025-11-06926.0955.0925.0941.0+13.0+1.40%283,400
2025-11-05931.0934.0909.0928.0-12.0-1.28%351,600
2025-11-04938.0950.0921.0940.0-5.0-0.53%517,300
2025-10-31943.0967.0938.0945.0-39.0-3.96%712,900
2025-10-30971.0985.0963.0984.0+22.0+2.29%683,900
2025-10-29981.0983.0961.0962.0-16.0-1.64%221,100
2025-10-281,002.01,002.0974.0978.0-29.0-2.88%247,600
2025-10-271,010.01,013.01,000.01,007.0+12.0+1.21%211,600
2025-10-24996.0998.0988.0995.0-2.0-0.20%135,200
2025-10-23986.0998.0983.0997.0+7.0+0.71%229,200
2025-10-22965.0991.0957.0990.0+34.0+3.56%369,300
2025-10-21964.0965.0953.0956.0-5.0-0.52%331,500
2025-10-20963.0963.0955.0961.0+16.0+1.69%150,400
2025-10-17955.0958.0942.0945.0-12.0-1.25%93,900
2025-10-16951.0962.0949.0957.0+6.0+0.63%110,400
2025-10-15943.0953.0940.0951.0+13.0+1.39%182,200
2025-10-14926.0943.0925.0938.0-8.0-0.85%249,600
2025-10-10958.0960.0940.0946.0-26.0-2.67%191,600
2025-10-09970.0978.0962.0972.0+2.0+0.21%180,300
2025-10-08984.0990.0967.0970.0-8.0-0.82%211,700
2025-10-07961.0982.0961.0978.0+17.0+1.77%211,600
2025-10-06980.0983.0960.0961.0+5.0+0.52%281,000
2025-10-03947.0958.0947.0956.0+16.0+1.70%226,500
2025-10-02935.0947.0926.0940.0-2.0-0.21%159,900
2025-10-01947.0947.0928.0942.0-20.0-2.08%329,900
2025-09-30966.0966.0947.0962.0-9.0-0.93%279,000
2025-09-29971.0978.0963.0971.0-14.0-1.42%207,500
2025-09-26978.0987.0972.0985.0+7.0+0.72%299,000
2025-09-25975.0982.0974.0978.0+3.0+0.31%149,200
2025-09-24984.0984.0970.0975.0-1.0-0.10%167,900
2025-09-22962.0978.0962.0976.0+18.0+1.88%249,300
2025-09-19974.0984.0958.0958.0-15.0-1.54%284,600
2025-09-18982.0983.0968.0973.0-5.0-0.51%167,900
2025-09-17975.0983.0968.0978.0-7.0-0.71%209,600
2025-09-16969.0985.0963.0985.0+16.0+1.65%172,300
2025-09-12976.0982.0968.0969.0——163,000

直近120営業日分を表示