KabuInsight

フジコピアン

7957
スタンダード/その他製品/FUJICOPIAN 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
2026-03-131,459.01,459.01,459.01,459.00.00.00%—
2026-03-121,441.01,460.01,441.01,459.0+6.0+0.41%900
2026-03-111,451.01,480.01,450.01,453.0+2.0+0.14%1,400
2026-03-101,443.01,451.01,436.01,451.0+30.0+2.11%2,700
2026-03-091,426.01,430.01,413.01,421.0-28.0-1.93%5,300
2026-03-061,490.01,490.01,438.01,449.0-11.0-0.75%5,000
2026-03-051,460.01,460.01,460.01,460.0+23.0+1.60%100
2026-03-041,440.01,452.01,436.01,437.0-3.0-0.21%700
2026-03-031,471.01,475.01,435.01,440.0-41.0-2.77%4,300
2026-03-021,500.01,506.01,458.01,481.0-8.0-0.54%3,900
2026-02-271,470.01,491.01,467.01,489.0+19.0+1.29%3,800
2026-02-261,458.01,470.01,458.01,470.0+12.0+0.82%1,800
2026-02-251,436.01,458.01,436.01,458.0+22.0+1.53%700
2026-02-241,430.01,436.01,420.01,436.0+5.0+0.35%1,900
2026-02-201,435.01,435.01,431.01,431.0-10.0-0.69%800
2026-02-191,442.01,442.01,441.01,441.0-15.0-1.03%400
2026-02-181,450.01,456.01,450.01,456.0+7.0+0.48%600
2026-02-171,450.01,450.01,449.01,449.0+2.0+0.14%600
2026-02-161,570.01,570.01,435.01,447.0-23.0-1.56%10,700
2026-02-131,470.01,491.01,460.01,470.0+2.0+0.14%3,100
2026-02-121,468.01,468.01,468.01,468.0+4.0+0.27%100
2026-02-101,463.01,475.01,453.01,464.0+1.0+0.07%600
2026-02-091,456.01,463.01,456.01,463.0+7.0+0.48%500
2026-02-061,456.01,456.01,456.01,456.0+11.0+0.76%400
2026-02-051,453.01,456.01,440.01,445.0-5.0-0.34%1,700
2026-02-041,441.01,450.01,441.01,450.0-1.0-0.07%700
2026-02-031,447.01,451.01,441.01,451.0-5.0-0.34%1,800
2026-02-021,456.01,456.01,456.01,456.0+12.0+0.83%100
2026-01-301,445.01,445.01,444.01,444.0-2.0-0.14%300
2026-01-291,446.01,446.01,446.01,446.00.00.00%500
2026-01-281,446.01,446.01,446.01,446.0-10.0-0.69%100
2026-01-271,455.01,456.01,455.01,456.0-6.0-0.41%500
2026-01-261,455.01,462.01,455.01,462.0+7.0+0.48%800
2026-01-231,450.01,455.01,450.01,455.0+6.0+0.41%200
2026-01-221,445.01,449.01,443.01,449.0-4.0-0.28%500
2026-01-211,453.01,453.01,453.01,453.0-1.0-0.07%400
2026-01-201,453.01,455.01,453.01,454.0+13.0+0.90%500
2026-01-191,446.01,451.01,441.01,441.0-4.0-0.28%1,700
2026-01-161,446.01,446.01,437.01,445.00.00.00%2,700
2026-01-151,455.01,481.01,445.01,445.0-15.0-1.03%2,900
2026-01-141,460.01,460.01,460.01,460.0-6.0-0.41%200
2026-01-131,459.01,466.01,459.01,466.0+17.0+1.17%700
2026-01-091,450.01,450.01,449.01,449.0-1.0-0.07%600
2026-01-081,450.01,450.01,450.01,450.0-10.0-0.68%400
2026-01-071,460.01,460.01,451.01,460.0+4.0+0.27%500
2026-01-061,456.01,456.01,456.01,456.00.00.00%500
2026-01-051,475.01,475.01,456.01,456.0-17.0-1.15%600
2025-12-301,474.01,474.01,473.01,473.0+16.0+1.10%1,300
2025-12-291,430.01,457.01,428.01,457.0-31.0-2.08%2,800
2025-12-261,482.01,520.01,481.01,488.0+6.0+0.40%2,200
2025-12-251,491.01,491.01,481.01,482.0+2.0+0.14%500
2025-12-241,494.01,494.01,480.01,480.0+4.0+0.27%400
2025-12-231,474.01,490.01,474.01,476.0+2.0+0.14%700
2025-12-221,471.01,474.01,471.01,474.0+4.0+0.27%600
2025-12-191,477.01,479.01,470.01,470.0-6.0-0.41%1,100
2025-12-181,464.01,476.01,450.01,476.0-18.0-1.20%6,500
2025-12-171,504.01,504.01,494.01,494.00.00.00%500
2025-12-161,493.01,494.01,493.01,494.0+2.0+0.13%600
2025-12-151,498.01,498.01,490.01,492.0+2.0+0.13%600
2025-12-121,490.01,490.01,490.01,490.00.00.00%100
2025-12-111,491.01,495.01,490.01,490.0-10.0-0.67%900
2025-12-101,520.01,520.01,490.01,500.0+10.0+0.67%1,600
2025-12-091,485.01,532.01,485.01,490.0+15.0+1.02%1,000
2025-12-081,475.01,475.01,475.01,475.0-31.0-2.06%200
2025-12-051,506.01,506.01,506.01,506.00.00.00%—
2025-12-041,506.01,506.01,505.01,506.0+6.0+0.40%400
2025-12-031,514.01,514.01,500.01,500.0-13.0-0.86%400
2025-12-021,513.01,513.01,513.01,513.00.00.00%—
2025-12-011,495.01,513.01,450.01,513.0+17.0+1.14%1,900
2025-11-281,491.01,510.01,491.01,496.0+1.0+0.07%1,600
2025-11-271,497.01,502.01,495.01,495.0-2.0-0.13%2,100
2025-11-261,487.01,497.01,481.01,497.0+10.0+0.67%400
2025-11-251,481.01,498.01,481.01,487.0+7.0+0.47%500
2025-11-211,477.01,488.01,450.01,480.0+3.0+0.20%3,100
2025-11-201,465.01,477.01,459.01,477.0+12.0+0.82%900
2025-11-191,460.01,465.01,460.01,465.0-5.0-0.34%200
2025-11-181,469.01,470.01,469.01,470.0-3.0-0.20%200
2025-11-171,493.01,502.01,470.01,473.0-12.0-0.81%6,000
2025-11-141,521.01,521.01,481.01,485.0+15.0+1.02%800
2025-11-131,510.01,524.01,470.01,470.0-40.0-2.65%2,600
2025-11-121,469.01,510.01,462.01,510.0+3.0+0.20%1,800
2025-11-111,462.01,520.01,462.01,507.0+55.0+3.79%1,500
2025-11-101,462.01,463.01,451.01,452.0-8.0-0.55%1,600
2025-11-071,468.01,468.01,460.01,460.0-20.0-1.35%200
2025-11-061,460.01,480.01,460.01,480.0+20.0+1.37%300
2025-11-051,467.01,467.01,460.01,460.0-7.0-0.48%1,100
2025-11-041,468.01,468.01,466.01,467.0-38.0-2.52%500
2025-10-311,505.01,505.01,505.01,505.00.00.00%—
2025-10-301,471.01,505.01,471.01,505.0+34.0+2.31%400
2025-10-291,527.01,527.01,460.01,471.0-56.0-3.67%3,200
2025-10-281,530.01,530.01,527.01,527.0-3.0-0.20%400
2025-10-271,527.01,530.01,526.01,530.0+3.0+0.20%1,300
2025-10-241,515.01,528.01,515.01,527.0+14.0+0.93%400
2025-10-231,513.01,513.01,513.01,513.00.00.00%200
2025-10-221,526.01,526.01,513.01,513.0-7.0-0.46%200
2025-10-211,515.01,520.01,515.01,520.0+7.0+0.46%600
2025-10-201,509.01,532.01,509.01,513.0+6.0+0.40%1,000
2025-10-171,507.01,507.01,507.01,507.00.00.00%300
2025-10-161,502.01,507.01,502.01,507.0-13.0-0.86%400
2025-10-151,530.01,530.01,511.01,520.0-10.0-0.65%1,000
2025-10-141,530.01,530.01,528.01,530.00.00.00%600
2025-10-101,530.01,530.01,530.01,530.00.00.00%400
2025-10-091,540.01,550.01,530.01,530.0-10.0-0.65%2,100
2025-10-081,542.01,542.01,540.01,540.0-5.0-0.32%700
2025-10-071,550.01,550.01,545.01,545.0-5.0-0.32%500
2025-10-061,560.01,560.01,549.01,550.0+6.0+0.39%500
2025-10-031,545.01,545.01,544.01,544.0-1.0-0.06%300
2025-10-021,545.01,545.01,545.01,545.00.00.00%—
2025-10-011,545.01,545.01,545.01,545.00.00.00%300
2025-09-301,542.01,545.01,542.01,545.0+3.0+0.19%400
2025-09-291,542.01,542.01,542.01,542.0+14.0+0.92%300
2025-09-261,508.01,529.01,508.01,528.0+11.0+0.73%300
2025-09-251,546.01,547.01,507.01,517.0-28.0-1.81%800
2025-09-241,525.01,545.01,525.01,545.0+19.0+1.25%1,000
2025-09-221,526.01,526.01,526.01,526.0+26.0+1.73%100
2025-09-191,526.01,526.01,500.01,500.00.00.00%400
2025-09-181,528.01,528.01,500.01,500.0-31.0-2.02%500
2025-09-171,502.01,531.01,502.01,531.0+27.0+1.80%700
2025-09-161,504.01,504.01,504.01,504.00.00.00%—
2025-09-121,506.01,506.01,504.01,504.0——300

直近120営業日分を表示