KabuInsight

フジオーゼックス

7299
スタンダード/輸送用機器/FUJI OOZX Inc.
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
2026-03-131,963.02,007.01,960.01,981.0-32.0-1.59%8,000
2026-03-122,007.02,030.02,007.02,013.0-3.0-0.15%3,700
2026-03-112,052.02,091.02,010.02,016.0-35.0-1.71%7,900
2026-03-102,020.02,051.02,010.02,051.0+71.0+3.59%7,400
2026-03-092,000.02,001.01,956.01,980.0-61.0-2.99%9,800
2026-03-062,072.02,084.02,041.02,041.0-31.0-1.50%4,000
2026-03-052,051.02,138.02,051.02,072.0+46.0+2.27%7,200
2026-03-042,067.02,150.02,000.02,026.0-91.0-4.30%16,800
2026-03-032,208.02,208.02,117.02,117.0-80.0-3.64%11,000
2026-03-022,168.02,198.02,134.02,197.0+27.0+1.24%10,000
2026-02-272,155.02,187.02,155.02,170.0+6.0+0.28%5,500
2026-02-262,200.02,201.02,160.02,164.0-21.0-0.96%6,600
2026-02-252,161.02,220.02,150.02,185.0+49.0+2.29%10,300
2026-02-242,152.02,152.02,114.02,136.0-17.0-0.79%9,400
2026-02-202,155.02,157.02,130.02,153.0-2.0-0.09%5,300
2026-02-192,156.02,180.02,150.02,155.0+11.0+0.51%3,200
2026-02-182,170.02,175.02,129.02,144.0-21.0-0.97%9,500
2026-02-172,145.02,250.02,145.02,165.0+27.0+1.26%20,400
2026-02-162,150.02,154.02,110.02,138.0-2.0-0.09%6,900
2026-02-132,099.02,173.02,098.02,140.0+44.0+2.10%22,800
2026-02-122,080.02,099.02,074.02,096.0+51.0+2.49%6,400
2026-02-102,051.02,066.02,040.02,045.0-5.0-0.24%6,500
2026-02-092,084.02,084.02,045.02,050.0+5.0+0.24%9,100
2026-02-062,015.02,045.02,002.02,045.0+30.0+1.49%8,300
2026-02-051,990.02,033.01,990.02,015.0+29.0+1.46%5,200
2026-02-041,988.02,001.01,986.01,986.0-6.0-0.30%5,800
2026-02-032,017.02,017.01,991.01,992.0-17.0-0.85%11,200
2026-02-022,034.02,044.01,984.02,009.0-25.0-1.23%16,100
2026-01-301,999.02,035.01,993.02,034.0+35.0+1.75%14,700
2026-01-292,000.02,010.01,929.01,999.0-71.0-3.43%49,500
2026-01-282,115.02,128.02,045.02,070.0-41.0-1.94%27,600
2026-01-272,137.02,142.02,089.02,111.0-26.0-1.22%9,500
2026-01-262,150.02,150.02,095.02,137.0+7.0+0.33%17,800
2026-01-232,050.02,140.02,050.02,130.0+93.0+4.57%20,000
2026-01-222,040.02,062.02,033.02,037.0+1.0+0.05%7,900
2026-01-212,010.02,036.01,978.02,036.0+15.0+0.74%10,400
2026-01-202,037.02,037.02,019.02,021.0-5.0-0.25%3,900
2026-01-192,012.02,043.02,012.02,026.0+14.0+0.70%8,800
2026-01-162,035.02,039.02,011.02,012.0-13.0-0.64%7,500
2026-01-151,994.02,030.01,993.02,025.0+30.0+1.50%9,000
2026-01-141,941.02,020.01,941.01,995.0+54.0+2.78%16,400
2026-01-131,958.01,960.01,930.01,941.0+20.0+1.04%10,500
2026-01-091,954.01,954.01,920.01,921.0-5.0-0.26%7,300
2026-01-081,947.01,955.01,920.01,926.0-21.0-1.08%16,600
2026-01-071,960.01,978.01,915.01,947.0-21.0-1.07%13,900
2026-01-061,931.01,973.01,915.01,968.0+54.0+2.82%11,500
2026-01-051,948.01,948.01,904.01,914.0-5.0-0.26%14,300
2025-12-301,897.01,948.01,897.01,919.0+23.0+1.21%7,400
2025-12-291,885.01,948.01,885.01,896.0+26.0+1.39%17,400
2025-12-261,914.01,914.01,869.01,870.0-40.0-2.09%10,600
2025-12-251,876.01,910.01,862.01,910.0+39.0+2.08%8,300
2025-12-241,896.01,909.01,862.01,871.0-14.0-0.74%8,200
2025-12-231,871.01,899.01,856.01,885.0+30.0+1.62%10,300
2025-12-221,865.01,872.01,816.01,855.0-17.0-0.91%16,000
2025-12-191,927.01,927.01,863.01,872.0-55.0-2.85%13,900
2025-12-181,834.01,930.01,828.01,927.0+93.0+5.07%26,200
2025-12-171,750.01,834.01,736.01,834.0+87.0+4.98%23,000
2025-12-161,760.01,760.01,732.01,747.0-9.0-0.51%5,000
2025-12-151,776.01,779.01,750.01,756.0-3.0-0.17%4,400
2025-12-121,762.01,773.01,743.01,759.0+13.0+0.74%3,200
2025-12-111,771.01,773.01,746.01,746.0-25.0-1.41%3,100
2025-12-101,768.01,788.01,753.01,771.0+6.0+0.34%6,900
2025-12-091,780.01,780.01,751.01,765.0-3.0-0.17%3,800
2025-12-081,778.01,782.01,761.01,768.0+7.0+0.40%6,500
2025-12-051,755.01,761.01,737.01,761.0+34.0+1.97%5,800
2025-12-041,716.01,744.01,716.01,727.0+11.0+0.64%2,700
2025-12-031,753.01,753.01,716.01,716.0-7.0-0.41%4,300
2025-12-021,743.01,754.01,723.01,723.0-20.0-1.15%4,800
2025-12-011,728.01,767.01,728.01,743.0+30.0+1.75%16,800
2025-11-281,702.01,721.01,702.01,713.0+12.0+0.71%8,500
2025-11-271,710.01,714.01,701.01,701.0-9.0-0.53%3,700
2025-11-261,700.01,718.01,696.01,710.0+13.0+0.77%4,200
2025-11-251,702.01,731.01,697.01,697.00.00.00%16,900
2025-11-211,660.01,697.01,660.01,697.0+17.0+1.01%2,500
2025-11-201,669.01,680.01,666.01,680.0+25.0+1.51%6,800
2025-11-191,650.01,681.01,650.01,655.0-3.0-0.18%10,600
2025-11-181,668.01,688.01,658.01,658.0-11.0-0.66%8,300
2025-11-171,687.01,687.01,669.01,669.0-18.0-1.07%6,500
2025-11-141,710.01,713.01,687.01,687.0-23.0-1.35%5,500
2025-11-131,689.01,715.01,683.01,710.0+24.0+1.42%8,100
2025-11-121,670.01,686.01,658.01,686.0+16.0+0.96%6,400
2025-11-111,690.01,690.01,658.01,670.0-22.0-1.30%8,500
2025-11-101,696.01,707.01,688.01,692.0-25.0-1.46%7,200
2025-11-071,719.01,719.01,682.01,717.0-26.0-1.49%10,900
2025-11-061,700.01,744.01,685.01,743.0+47.0+2.77%6,200
2025-11-051,724.01,724.01,669.01,696.0-28.0-1.62%15,800
2025-11-041,755.01,755.01,708.01,724.0+5.0+0.29%8,900
2025-10-311,750.01,750.01,710.01,719.0-31.0-1.77%11,600
2025-10-301,775.01,794.01,738.01,750.0-25.0-1.41%13,000
2025-10-291,760.01,804.01,740.01,775.0+47.0+2.72%33,300
2025-10-281,789.01,837.01,710.01,728.0-47.0-2.65%48,800
2025-10-271,770.01,780.01,754.01,775.0+15.0+0.85%10,700
2025-10-241,760.01,770.01,735.01,760.0+28.0+1.62%9,800
2025-10-231,714.01,745.01,708.01,732.0+33.0+1.94%7,400
2025-10-221,714.01,715.01,686.01,699.0-11.0-0.64%12,600
2025-10-211,695.01,710.01,668.01,710.0+55.0+3.32%11,200
2025-10-201,626.01,664.01,626.01,655.0+63.0+3.96%13,200
2025-10-171,630.01,637.01,583.01,592.0-38.0-2.33%7,300
2025-10-161,620.01,630.01,612.01,630.0+18.0+1.12%5,000
2025-10-151,598.01,634.01,595.01,612.0+29.0+1.83%5,100
2025-10-141,573.01,604.01,573.01,583.0-38.0-2.34%12,500
2025-10-101,657.01,657.01,621.01,621.0-26.0-1.58%5,800
2025-10-091,654.01,654.01,632.01,647.0+2.0+0.12%2,400
2025-10-081,625.01,670.01,618.01,645.0+21.0+1.29%7,900
2025-10-071,616.01,640.01,616.01,624.0-8.0-0.49%13,400
2025-10-061,658.01,658.01,625.01,632.0+14.0+0.87%6,800
2025-10-031,634.01,637.01,615.01,618.0-16.0-0.98%5,200
2025-10-021,601.01,634.01,597.01,634.0+48.0+3.03%8,200
2025-10-011,687.01,687.01,570.01,586.0-101.0-5.99%30,500
2025-09-301,699.01,699.01,675.01,687.0-9.0-0.53%3,300
2025-09-291,691.01,696.01,677.01,696.0-14.0-0.82%4,700
2025-09-261,720.01,724.01,703.01,710.0-10.0-0.58%6,000
2025-09-251,696.01,729.01,687.01,720.0+35.0+2.08%14,900
2025-09-241,697.01,697.01,681.01,685.0+3.0+0.18%6,100
2025-09-221,674.01,699.01,674.01,682.0+29.0+1.75%9,200
2025-09-191,647.01,669.01,628.01,653.0+24.0+1.47%16,800
2025-09-181,616.01,649.01,614.01,629.0+14.0+0.87%10,900
2025-09-171,638.01,638.01,614.01,615.0-20.0-1.22%6,900
2025-09-161,635.01,638.01,605.01,635.00.00.00%11,700
2025-09-121,658.01,658.01,635.01,635.0——6,800

直近120営業日分を表示