フクビ化学工業
7871スタンダード/化学/FUKUVI CHEMICAL 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 879.0 | 882.0 | 868.0 | 871.0 | -1.0 | -0.11% | 8,500 |
| 2026-03-12 | 896.0 | 896.0 | 871.0 | 872.0 | -24.0 | -2.68% | 9,100 |
| 2026-03-11 | 896.0 | 905.0 | 895.0 | 896.0 | 0.0 | 0.00% | 2,000 |
| 2026-03-10 | 896.0 | 901.0 | 885.0 | 896.0 | +12.0 | +1.36% | 5,700 |
| 2026-03-09 | 911.0 | 915.0 | 856.0 | 884.0 | -32.0 | -3.49% | 25,400 |
| 2026-03-06 | 920.0 | 924.0 | 915.0 | 916.0 | -8.0 | -0.87% | 1,700 |
| 2026-03-05 | 919.0 | 931.0 | 919.0 | 924.0 | +9.0 | +0.98% | 2,900 |
| 2026-03-04 | 929.0 | 929.0 | 901.0 | 915.0 | -18.0 | -1.93% | 8,900 |
| 2026-03-03 | 945.0 | 955.0 | 933.0 | 933.0 | -14.0 | -1.48% | 4,200 |
| 2026-03-02 | 939.0 | 953.0 | 939.0 | 947.0 | -7.0 | -0.73% | 2,100 |
| 2026-02-27 | 957.0 | 960.0 | 943.0 | 954.0 | +8.0 | +0.85% | 6,500 |
| 2026-02-26 | 955.0 | 955.0 | 946.0 | 946.0 | +6.0 | +0.64% | 2,400 |
| 2026-02-25 | 940.0 | 950.0 | 939.0 | 940.0 | +6.0 | +0.64% | 4,300 |
| 2026-02-24 | 938.0 | 941.0 | 934.0 | 934.0 | 0.0 | 0.00% | 3,500 |
| 2026-02-20 | 935.0 | 941.0 | 929.0 | 934.0 | 0.0 | 0.00% | 2,600 |
| 2026-02-19 | 940.0 | 941.0 | 925.0 | 934.0 | +5.0 | +0.54% | 2,700 |
| 2026-02-18 | 930.0 | 930.0 | 928.0 | 929.0 | +2.0 | +0.22% | 1,800 |
| 2026-02-17 | 928.0 | 930.0 | 927.0 | 927.0 | -3.0 | -0.32% | 1,900 |
| 2026-02-16 | 919.0 | 930.0 | 919.0 | 930.0 | +10.0 | +1.09% | 4,800 |
| 2026-02-13 | 927.0 | 927.0 | 915.0 | 920.0 | -20.0 | -2.13% | 10,800 |
| 2026-02-12 | 935.0 | 945.0 | 930.0 | 940.0 | +15.0 | +1.62% | 7,500 |
| 2026-02-10 | 925.0 | 935.0 | 921.0 | 925.0 | 0.0 | 0.00% | 6,000 |
| 2026-02-09 | 925.0 | 929.0 | 922.0 | 925.0 | +4.0 | +0.43% | 5,900 |
| 2026-02-06 | 920.0 | 925.0 | 920.0 | 921.0 | -8.0 | -0.86% | 3,500 |
| 2026-02-05 | 930.0 | 931.0 | 929.0 | 929.0 | -1.0 | -0.11% | 2,100 |
| 2026-02-04 | 928.0 | 933.0 | 923.0 | 930.0 | +3.0 | +0.32% | 8,000 |
| 2026-02-03 | 928.0 | 931.0 | 922.0 | 927.0 | +6.0 | +0.65% | 10,400 |
| 2026-02-02 | 932.0 | 940.0 | 919.0 | 921.0 | -14.0 | -1.50% | 4,400 |
| 2026-01-30 | 936.0 | 937.0 | 928.0 | 935.0 | +6.0 | +0.65% | 4,800 |
| 2026-01-29 | 925.0 | 930.0 | 915.0 | 929.0 | +3.0 | +0.32% | 6,900 |
| 2026-01-28 | 936.0 | 936.0 | 921.0 | 926.0 | -9.0 | -0.96% | 10,700 |
| 2026-01-27 | 930.0 | 945.0 | 930.0 | 935.0 | +7.0 | +0.75% | 4,200 |
| 2026-01-26 | 934.0 | 935.0 | 928.0 | 928.0 | -6.0 | -0.64% | 1,900 |
| 2026-01-23 | 938.0 | 938.0 | 933.0 | 934.0 | +3.0 | +0.32% | 1,000 |
| 2026-01-22 | 934.0 | 936.0 | 931.0 | 931.0 | -2.0 | -0.21% | 1,800 |
| 2026-01-21 | 931.0 | 938.0 | 928.0 | 933.0 | -18.0 | -1.89% | 4,300 |
| 2026-01-20 | 953.0 | 953.0 | 938.0 | 951.0 | +8.0 | +0.85% | 2,800 |
| 2026-01-19 | 949.0 | 953.0 | 930.0 | 943.0 | -4.0 | -0.42% | 8,900 |
| 2026-01-16 | 942.0 | 947.0 | 940.0 | 947.0 | +2.0 | +0.21% | 4,200 |
| 2026-01-15 | 936.0 | 945.0 | 935.0 | 945.0 | +10.0 | +1.07% | 2,800 |
| 2026-01-14 | 935.0 | 939.0 | 933.0 | 935.0 | +5.0 | +0.54% | 3,600 |
| 2026-01-13 | 943.0 | 943.0 | 930.0 | 930.0 | -5.0 | -0.53% | 5,800 |
| 2026-01-09 | 934.0 | 935.0 | 930.0 | 935.0 | +1.0 | +0.11% | 4,600 |
| 2026-01-08 | 936.0 | 936.0 | 932.0 | 934.0 | -11.0 | -1.16% | 3,600 |
| 2026-01-07 | 939.0 | 945.0 | 930.0 | 945.0 | +6.0 | +0.64% | 4,600 |
| 2026-01-06 | 935.0 | 941.0 | 935.0 | 939.0 | +5.0 | +0.54% | 10,600 |
| 2026-01-05 | 935.0 | 940.0 | 930.0 | 934.0 | -1.0 | -0.11% | 6,100 |
| 2025-12-30 | 931.0 | 950.0 | 930.0 | 935.0 | -3.0 | -0.32% | 4,200 |
| 2025-12-29 | 958.0 | 958.0 | 938.0 | 938.0 | -20.0 | -2.09% | 14,200 |
| 2025-12-26 | 929.0 | 958.0 | 929.0 | 958.0 | +29.0 | +3.12% | 6,600 |
| 2025-12-25 | 932.0 | 940.0 | 926.0 | 929.0 | -10.0 | -1.06% | 4,200 |
| 2025-12-24 | 939.0 | 939.0 | 931.0 | 939.0 | +2.0 | +0.21% | 3,300 |
| 2025-12-23 | 935.0 | 937.0 | 935.0 | 937.0 | +6.0 | +0.64% | 1,700 |
| 2025-12-22 | 932.0 | 932.0 | 928.0 | 931.0 | +14.0 | +1.53% | 4,100 |
| 2025-12-19 | 915.0 | 922.0 | 915.0 | 917.0 | +4.0 | +0.44% | 1,000 |
| 2025-12-18 | 928.0 | 928.0 | 913.0 | 913.0 | -9.0 | -0.98% | 10,800 |
| 2025-12-17 | 931.0 | 940.0 | 909.0 | 922.0 | -20.0 | -2.12% | 8,700 |
| 2025-12-16 | 948.0 | 948.0 | 942.0 | 942.0 | -6.0 | -0.63% | 200 |
| 2025-12-15 | 958.0 | 958.0 | 945.0 | 948.0 | -10.0 | -1.04% | 14,400 |
| 2025-12-12 | 951.0 | 966.0 | 949.0 | 958.0 | +10.0 | +1.05% | 7,700 |
| 2025-12-11 | 941.0 | 961.0 | 941.0 | 948.0 | +10.0 | +1.07% | 14,700 |
| 2025-12-10 | 937.0 | 938.0 | 933.0 | 938.0 | +3.0 | +0.32% | 900 |
| 2025-12-09 | 926.0 | 938.0 | 926.0 | 935.0 | +12.0 | +1.30% | 5,200 |
| 2025-12-08 | 915.0 | 925.0 | 915.0 | 923.0 | +6.0 | +0.65% | 2,600 |
| 2025-12-05 | 923.0 | 923.0 | 915.0 | 917.0 | -5.0 | -0.54% | 4,900 |
| 2025-12-04 | 920.0 | 922.0 | 919.0 | 922.0 | +2.0 | +0.22% | 2,300 |
| 2025-12-03 | 929.0 | 929.0 | 920.0 | 920.0 | -9.0 | -0.97% | 3,600 |
| 2025-12-02 | 937.0 | 937.0 | 929.0 | 929.0 | +1.0 | +0.11% | 700 |
| 2025-12-01 | 940.0 | 940.0 | 927.0 | 928.0 | -12.0 | -1.28% | 1,300 |
| 2025-11-28 | 943.0 | 943.0 | 934.0 | 940.0 | -1.0 | -0.11% | 1,100 |
| 2025-11-27 | 944.0 | 944.0 | 921.0 | 941.0 | -3.0 | -0.32% | 9,400 |
| 2025-11-26 | 929.0 | 944.0 | 921.0 | 944.0 | +15.0 | +1.61% | 12,600 |
| 2025-11-25 | 927.0 | 936.0 | 919.0 | 929.0 | +2.0 | +0.22% | 2,800 |
| 2025-11-21 | 920.0 | 932.0 | 920.0 | 927.0 | -6.0 | -0.64% | 2,000 |
| 2025-11-20 | 921.0 | 940.0 | 921.0 | 933.0 | +15.0 | +1.63% | 7,500 |
| 2025-11-19 | 916.0 | 919.0 | 912.0 | 918.0 | +1.0 | +0.11% | 3,000 |
| 2025-11-18 | 936.0 | 936.0 | 917.0 | 917.0 | -20.0 | -2.13% | 7,700 |
| 2025-11-17 | 931.0 | 938.0 | 931.0 | 937.0 | -4.0 | -0.43% | 5,600 |
| 2025-11-14 | 942.0 | 948.0 | 940.0 | 941.0 | -1.0 | -0.11% | 4,700 |
| 2025-11-13 | 941.0 | 945.0 | 940.0 | 942.0 | -14.0 | -1.46% | 7,200 |
| 2025-11-12 | 966.0 | 966.0 | 942.0 | 956.0 | -10.0 | -1.04% | 7,300 |
| 2025-11-11 | 972.0 | 973.0 | 958.0 | 966.0 | -7.0 | -0.72% | 5,100 |
| 2025-11-10 | 942.0 | 977.0 | 930.0 | 973.0 | +31.0 | +3.29% | 8,500 |
| 2025-11-07 | 957.0 | 957.0 | 942.0 | 942.0 | -30.0 | -3.09% | 3,100 |
| 2025-11-06 | 929.0 | 981.0 | 929.0 | 972.0 | +38.0 | +4.07% | 9,800 |
| 2025-11-05 | 930.0 | 940.0 | 920.0 | 934.0 | +4.0 | +0.43% | 7,800 |
| 2025-11-04 | 890.0 | 950.0 | 890.0 | 930.0 | +50.0 | +5.68% | 27,600 |
| 2025-10-31 | 897.0 | 899.0 | 880.0 | 880.0 | -16.0 | -1.79% | 3,400 |
| 2025-10-30 | 896.0 | 896.0 | 896.0 | 896.0 | -2.0 | -0.22% | 400 |
| 2025-10-29 | 907.0 | 909.0 | 898.0 | 898.0 | -5.0 | -0.55% | 6,200 |
| 2025-10-28 | 904.0 | 913.0 | 903.0 | 903.0 | +3.0 | +0.33% | 2,500 |
| 2025-10-27 | 896.0 | 903.0 | 895.0 | 900.0 | +6.0 | +0.67% | 2,400 |
| 2025-10-24 | 892.0 | 895.0 | 885.0 | 894.0 | +2.0 | +0.22% | 2,900 |
| 2025-10-23 | 893.0 | 894.0 | 892.0 | 892.0 | -6.0 | -0.67% | 1,200 |
| 2025-10-22 | 891.0 | 900.0 | 891.0 | 898.0 | -2.0 | -0.22% | 1,100 |
| 2025-10-21 | 913.0 | 915.0 | 900.0 | 900.0 | -28.0 | -3.02% | 3,900 |
| 2025-10-20 | 891.0 | 928.0 | 891.0 | 928.0 | +43.0 | +4.86% | 3,000 |
| 2025-10-17 | 899.0 | 899.0 | 885.0 | 885.0 | -4.0 | -0.45% | 400 |
| 2025-10-16 | 890.0 | 893.0 | 885.0 | 889.0 | -3.0 | -0.34% | 1,900 |
| 2025-10-15 | 896.0 | 896.0 | 889.0 | 892.0 | +11.0 | +1.25% | 1,600 |
| 2025-10-14 | 892.0 | 898.0 | 881.0 | 881.0 | -29.0 | -3.19% | 5,500 |
| 2025-10-10 | 917.0 | 934.0 | 897.0 | 910.0 | 0.0 | 0.00% | 12,200 |
| 2025-10-09 | 907.0 | 913.0 | 902.0 | 910.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-08 | 891.0 | 910.0 | 887.0 | 910.0 | +20.0 | +2.25% | 8,800 |
| 2025-10-07 | 888.0 | 897.0 | 888.0 | 890.0 | +6.0 | +0.68% | 8,200 |
| 2025-10-06 | 893.0 | 895.0 | 880.0 | 884.0 | -1.0 | -0.11% | 7,500 |
| 2025-10-03 | 887.0 | 890.0 | 880.0 | 885.0 | -4.0 | -0.45% | 4,200 |
| 2025-10-02 | 891.0 | 893.0 | 880.0 | 889.0 | +11.0 | +1.25% | 4,300 |
| 2025-10-01 | 895.0 | 895.0 | 876.0 | 878.0 | -19.0 | -2.12% | 4,600 |
| 2025-09-30 | 898.0 | 898.0 | 892.0 | 897.0 | -10.0 | -1.10% | 700 |
| 2025-09-29 | 907.0 | 908.0 | 901.0 | 907.0 | -12.0 | -1.31% | 7,900 |
| 2025-09-26 | 918.0 | 922.0 | 911.0 | 919.0 | +1.0 | +0.11% | 14,000 |
| 2025-09-25 | 926.0 | 928.0 | 917.0 | 918.0 | -8.0 | -0.86% | 5,900 |
| 2025-09-24 | 935.0 | 935.0 | 914.0 | 926.0 | -6.0 | -0.64% | 17,000 |
| 2025-09-22 | 899.0 | 932.0 | 892.0 | 932.0 | +34.0 | +3.79% | 14,100 |
| 2025-09-19 | 897.0 | 904.0 | 890.0 | 898.0 | +11.0 | +1.24% | 16,700 |
| 2025-09-18 | 871.0 | 902.0 | 868.0 | 887.0 | +17.0 | +1.95% | 16,700 |
| 2025-09-17 | 867.0 | 870.0 | 864.0 | 870.0 | +3.0 | +0.35% | 6,900 |
| 2025-09-16 | 863.0 | 872.0 | 863.0 | 867.0 | +2.0 | +0.23% | 3,400 |
| 2025-09-12 | 853.0 | 871.0 | 853.0 | 865.0 | — | — | 18,100 |
直近120営業日分を表示