KabuInsight

フルヤ金属

7826
プライム/その他製品/FURUYA METAL 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
2026-03-136,710.07,050.06,700.06,900.0-10.0-0.14%464,700
2026-03-127,070.07,250.06,850.06,910.0-440.0-5.99%598,200
2026-03-117,100.07,530.07,090.07,350.0+600.0+8.89%595,500
2026-03-106,950.06,970.06,610.06,750.0+280.0+4.33%606,700
2026-03-096,690.06,800.06,140.06,470.0-870.0-11.85%813,900
2026-03-067,180.07,400.07,030.07,340.0+20.0+0.27%462,000
2026-03-057,320.07,670.07,220.07,320.0+400.0+5.78%620,500
2026-03-047,170.07,420.06,800.06,920.0-550.0-7.36%864,200
2026-03-037,780.08,020.07,470.07,470.0-260.0-3.36%497,000
2026-03-027,370.07,790.07,330.07,730.0+60.0+0.78%505,200
2026-02-277,200.07,670.07,150.07,670.0+170.0+2.27%470,300
2026-02-267,640.07,850.07,120.07,500.0-140.0-1.83%711,500
2026-02-258,040.08,050.07,550.07,640.0-270.0-3.41%723,900
2026-02-247,390.08,040.07,300.07,910.0+520.0+7.04%928,300
2026-02-207,050.07,400.06,970.07,390.0+240.0+3.36%421,100
2026-02-196,950.07,270.06,910.07,150.0+330.0+4.84%530,900
2026-02-186,570.06,830.06,540.06,820.0+160.0+2.40%373,300
2026-02-176,750.06,760.06,380.06,660.0-70.0-1.04%574,500
2026-02-166,390.06,760.06,360.06,730.0+410.0+6.49%647,400
2026-02-136,560.06,680.06,160.06,320.0-440.0-6.51%813,400
2026-02-126,000.06,940.05,830.06,760.0+1060.0+18.60%2,428,000
2026-02-105,700.05,700.05,700.05,700.0+705.0+14.11%385,700
2026-02-094,995.04,995.04,995.04,995.0+700.0+16.30%115,400
2026-02-064,145.04,295.04,070.04,295.0+65.0+1.54%494,300
2026-02-054,245.04,300.04,180.04,230.0-45.0-1.05%350,100
2026-02-044,245.04,280.04,100.04,275.0+20.0+0.47%294,100
2026-02-034,085.04,280.04,055.04,255.0+310.0+7.86%411,900
2026-02-024,100.04,175.03,915.03,945.0-270.0-6.41%542,900
2026-01-304,240.04,315.04,140.04,215.0-80.0-1.86%415,500
2026-01-294,365.04,410.04,270.04,295.0+70.0+1.66%706,200
2026-01-284,215.04,240.04,100.04,225.0+10.0+0.24%337,000
2026-01-273,980.04,235.03,945.04,215.0+170.0+4.20%509,100
2026-01-263,880.04,160.03,865.04,045.0+95.0+2.41%563,100
2026-01-233,895.04,000.03,855.03,950.0+60.0+1.54%238,000
2026-01-223,830.03,920.03,795.03,890.0+95.0+2.50%210,200
2026-01-213,770.03,860.03,740.03,795.0-70.0-1.81%308,200
2026-01-203,950.03,965.03,820.03,865.0-110.0-2.77%242,100
2026-01-193,910.03,985.03,850.03,975.0-50.0-1.24%257,900
2026-01-164,050.04,085.03,915.04,025.0-10.0-0.25%317,100
2026-01-153,900.04,050.03,890.04,035.0+90.0+2.28%238,300
2026-01-143,860.03,975.03,835.03,945.0+65.0+1.68%249,700
2026-01-133,895.03,895.03,780.03,880.0+165.0+4.44%258,400
2026-01-093,750.03,795.03,700.03,715.0-35.0-0.93%224,700
2026-01-083,730.03,825.03,700.03,750.0+90.0+2.46%366,300
2026-01-073,620.03,735.03,580.03,660.0+65.0+1.81%357,900
2026-01-063,600.03,655.03,565.03,595.0+30.0+0.84%250,400
2026-01-053,550.03,565.03,510.03,565.0+50.0+1.42%178,300
2025-12-303,505.03,555.03,480.03,515.0-60.0-1.68%235,800
2025-12-293,570.03,660.03,545.03,575.0+75.0+2.14%225,600
2025-12-263,525.03,525.03,475.03,500.00.00.00%131,100
2025-12-253,490.03,610.03,490.03,500.0+35.0+1.01%253,500
2025-12-243,420.03,545.03,390.03,465.0+105.0+3.13%284,700
2025-12-233,345.03,370.03,325.03,360.0-15.0-0.44%168,200
2025-12-223,350.03,415.03,305.03,375.0+245.0+7.83%415,300
2025-12-193,160.03,165.03,110.03,130.0-10.0-0.32%145,300
2025-12-183,080.03,160.03,050.03,140.0+20.0+0.64%183,900
2025-12-173,125.03,165.03,090.03,120.0+5.0+0.16%92,700
2025-12-163,205.03,205.03,085.03,115.0-130.0-4.01%170,100
2025-12-153,185.03,245.03,170.03,245.0-10.0-0.31%137,300
2025-12-123,255.03,265.03,210.03,255.0+70.0+2.20%106,400
2025-12-113,265.03,290.03,175.03,185.0-100.0-3.04%121,100
2025-12-103,250.03,320.03,240.03,285.0+40.0+1.23%103,700
2025-12-093,315.03,335.03,240.03,245.0-105.0-3.13%132,200
2025-12-083,275.03,360.03,255.03,350.0+100.0+3.08%206,400
2025-12-053,285.03,295.03,240.03,250.0-35.0-1.07%116,900
2025-12-043,270.03,310.03,240.03,285.0+60.0+1.86%159,500
2025-12-033,195.03,265.03,190.03,225.0+60.0+1.90%148,200
2025-12-023,295.03,295.03,165.03,165.0-90.0-2.76%165,100
2025-12-013,275.03,325.03,210.03,255.0+20.0+0.62%212,900
2025-11-283,240.03,265.03,195.03,235.0+10.0+0.31%197,500
2025-11-273,155.03,265.03,110.03,225.0+85.0+2.71%238,500
2025-11-263,110.03,170.03,085.03,140.0+50.0+1.62%208,800
2025-11-253,130.03,145.03,080.03,090.0+30.0+0.98%155,900
2025-11-213,065.03,130.03,020.03,060.0-105.0-3.32%664,300
2025-11-203,200.03,210.03,125.03,165.0+145.0+4.80%280,100
2025-11-193,085.03,090.02,972.03,020.0-65.0-2.11%307,600
2025-11-183,210.03,210.03,075.03,085.0-195.0-5.95%332,600
2025-11-173,165.03,320.03,135.03,280.0+155.0+4.96%349,500
2025-11-143,325.03,335.03,110.03,125.0-305.0-8.89%567,800
2025-11-133,360.03,445.03,330.03,430.0+50.0+1.48%327,100
2025-11-123,365.03,445.03,325.03,380.0-55.0-1.60%451,500
2025-11-113,320.03,475.03,310.03,435.0+50.0+1.48%685,700
2025-11-103,160.03,560.03,145.03,385.0+285.0+9.19%1,765,400
2025-11-073,225.03,265.03,065.03,100.0+338.0+12.24%2,884,800
2025-11-062,751.02,800.02,726.02,762.0+11.0+0.40%280,000
2025-11-052,819.02,824.02,671.02,751.0-102.0-3.58%335,800
2025-11-042,857.02,911.02,848.02,853.0+2.0+0.07%223,100
2025-10-312,876.02,876.02,835.02,851.0-40.0-1.38%166,300
2025-10-302,861.02,902.02,833.02,891.0+42.0+1.47%131,100
2025-10-292,901.02,918.02,837.02,849.0-52.0-1.79%162,000
2025-10-282,930.02,950.02,901.02,901.0-68.0-2.29%164,200
2025-10-272,997.03,010.02,957.02,969.0+3.0+0.10%212,900
2025-10-242,983.02,995.02,957.02,966.00.00.00%132,500
2025-10-232,901.02,982.02,879.02,966.0+49.0+1.68%210,600
2025-10-222,912.02,930.02,873.02,917.0+27.0+0.93%197,300
2025-10-212,916.02,957.02,890.02,890.0-16.0-0.55%187,200
2025-10-202,900.02,927.02,864.02,906.0+73.0+2.58%158,800
2025-10-172,875.02,905.02,832.02,833.0-127.0-4.29%233,900
2025-10-162,891.02,960.02,853.02,960.0+102.0+3.57%323,900
2025-10-152,720.02,865.02,720.02,858.0+179.0+6.68%282,900
2025-10-142,748.02,803.02,679.02,679.0-104.0-3.74%231,000
2025-10-102,825.02,825.02,763.02,783.0-44.0-1.56%251,700
2025-10-092,748.02,856.02,747.02,827.0+66.0+2.39%270,100
2025-10-082,816.02,822.02,751.02,761.0-51.0-1.81%239,100
2025-10-072,831.02,849.02,811.02,812.0-17.0-0.60%173,200
2025-10-062,862.02,862.02,795.02,829.0+44.0+1.58%220,200
2025-10-032,776.02,810.02,776.02,785.0-10.0-0.36%233,200
2025-10-022,703.02,816.02,703.02,795.0+84.0+3.10%247,200
2025-10-012,751.02,764.02,698.02,711.0-88.0-3.14%299,900
2025-09-302,842.02,868.02,788.02,799.0-61.0-2.13%225,700
2025-09-292,937.02,949.02,860.02,860.0-40.0-1.38%176,200
2025-09-262,907.02,912.02,877.02,900.0-12.0-0.41%207,000
2025-09-252,920.02,941.02,895.02,912.0-17.0-0.58%259,100
2025-09-242,964.02,978.02,915.02,929.0-23.0-0.78%267,500
2025-09-222,912.03,010.02,911.02,952.0+84.0+2.93%319,900
2025-09-192,958.02,958.02,845.02,868.0-61.0-2.08%312,200
2025-09-182,925.02,954.02,882.02,929.0+38.0+1.31%252,100
2025-09-172,978.02,978.02,891.02,891.0-84.0-2.82%369,000
2025-09-162,859.02,978.02,858.02,975.0+157.0+5.57%417,600
2025-09-122,782.02,855.02,781.02,818.0——433,000

直近120営業日分を表示