KabuInsight

丸藤シートパイル

8046
スタンダード/卸売業/MARUFUJI SHEET PILING 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
2026-03-135,650.05,850.05,620.05,780.00.00.00%12,400
2026-03-125,830.06,030.05,700.05,780.0-90.0-1.53%34,600
2026-03-115,480.06,100.05,440.05,870.0+440.0+8.10%61,200
2026-03-105,310.05,450.05,310.05,430.0+130.0+2.45%8,600
2026-03-095,290.05,360.05,110.05,300.0-240.0-4.33%18,200
2026-03-065,400.05,600.05,330.05,540.0+70.0+1.28%9,900
2026-03-055,300.05,550.05,290.05,470.0+210.0+3.99%12,500
2026-03-045,160.05,340.05,130.05,260.0-40.0-0.75%46,700
2026-03-035,260.05,330.05,250.05,300.0+40.0+0.76%10,400
2026-03-025,170.05,260.05,170.05,260.0+10.0+0.19%8,000
2026-02-275,230.05,260.05,220.05,250.0+30.0+0.57%6,200
2026-02-265,240.05,280.05,200.05,220.00.00.00%17,200
2026-02-255,260.05,270.05,160.05,220.0-30.0-0.57%16,400
2026-02-245,340.05,340.05,170.05,250.0-40.0-0.76%11,700
2026-02-205,380.05,390.05,200.05,290.0+10.0+0.19%16,300
2026-02-195,200.05,320.05,150.05,280.0+180.0+3.53%7,700
2026-02-185,080.05,150.05,020.05,100.0+50.0+0.99%2,100
2026-02-175,120.05,120.05,030.05,050.0-50.0-0.98%4,300
2026-02-165,000.05,200.04,930.05,100.0+150.0+3.03%10,400
2026-02-134,905.04,990.04,905.04,950.0+5.0+0.10%4,800
2026-02-124,855.04,945.04,855.04,945.0+90.0+1.85%5,200
2026-02-104,885.04,910.04,855.04,855.0-30.0-0.61%3,400
2026-02-094,930.04,935.04,810.04,885.0-10.0-0.20%7,800
2026-02-064,720.04,900.04,720.04,895.0+160.0+3.38%11,700
2026-02-054,720.04,740.04,695.04,735.0+15.0+0.32%3,400
2026-02-044,680.04,740.04,645.04,720.0+50.0+1.07%14,300
2026-02-034,565.04,700.04,550.04,670.0+110.0+2.41%25,500
2026-02-024,690.04,690.04,525.04,560.00.00.00%32,900
2026-01-304,340.04,665.04,285.04,560.0+240.0+5.56%46,600
2026-01-294,330.04,335.04,255.04,320.0-15.0-0.35%2,800
2026-01-284,295.04,345.04,285.04,335.0+10.0+0.23%4,100
2026-01-274,255.04,330.04,245.04,325.0+95.0+2.25%6,600
2026-01-264,265.04,265.04,230.04,230.0-20.0-0.47%4,700
2026-01-234,260.04,260.04,220.04,250.0-15.0-0.35%4,300
2026-01-224,270.04,275.04,240.04,265.0+30.0+0.71%2,700
2026-01-214,230.04,255.04,180.04,235.0-40.0-0.94%2,600
2026-01-204,350.04,350.04,225.04,275.0-25.0-0.58%4,600
2026-01-194,305.04,310.04,280.04,300.0-5.0-0.12%2,200
2026-01-164,270.04,320.04,255.04,305.0+40.0+0.94%9,300
2026-01-154,210.04,270.04,200.04,265.0+45.0+1.07%3,800
2026-01-144,215.04,255.04,215.04,220.0-10.0-0.24%1,800
2026-01-134,260.04,290.04,230.04,230.0-50.0-1.17%7,400
2026-01-094,320.04,350.04,250.04,280.0-40.0-0.93%3,700
2026-01-084,355.04,380.04,300.04,320.0+35.0+0.82%7,400
2026-01-074,260.04,285.04,210.04,285.0+75.0+1.78%3,400
2026-01-064,170.04,245.04,120.04,210.0+70.0+1.69%4,600
2026-01-054,080.04,155.04,040.04,140.0+105.0+2.60%10,400
2025-12-304,065.04,065.04,010.04,035.0-20.0-0.49%3,200
2025-12-294,025.04,095.04,020.04,055.0+20.0+0.50%2,500
2025-12-264,050.04,050.04,015.04,035.0+35.0+0.88%3,200
2025-12-253,990.04,020.03,975.04,000.0-5.0-0.12%6,600
2025-12-244,000.04,005.03,985.04,005.0-25.0-0.62%3,100
2025-12-234,060.04,060.03,995.04,030.0-30.0-0.74%7,100
2025-12-224,100.04,100.04,025.04,060.0-30.0-0.73%3,200
2025-12-194,050.04,090.04,025.04,090.0+50.0+1.24%2,400
2025-12-184,050.04,050.03,980.04,040.0+50.0+1.25%3,900
2025-12-174,050.04,050.03,975.03,990.0-40.0-0.99%4,800
2025-12-164,025.04,045.04,010.04,030.0-25.0-0.62%2,100
2025-12-154,050.04,065.04,010.04,055.0+5.0+0.12%1,500
2025-12-124,015.04,055.04,010.04,050.0+40.0+1.00%2,700
2025-12-114,050.04,060.04,010.04,010.0-30.0-0.74%2,600
2025-12-104,000.04,045.04,000.04,040.0+20.0+0.50%1,300
2025-12-094,005.04,040.03,990.04,020.00.00.00%4,100
2025-12-083,985.04,020.03,975.04,020.0+55.0+1.39%2,600
2025-12-054,000.04,000.03,960.03,965.0-50.0-1.25%2,500
2025-12-043,965.04,015.03,960.04,015.0+50.0+1.26%6,200
2025-12-034,000.04,000.03,910.03,965.0-35.0-0.88%5,700
2025-12-024,030.04,050.03,980.04,000.0-10.0-0.25%7,500
2025-12-014,060.04,100.04,000.04,010.0-10.0-0.25%10,000
2025-11-283,885.04,035.03,885.04,020.0+150.0+3.88%23,500
2025-11-273,900.03,900.03,830.03,870.0-10.0-0.26%13,300
2025-11-263,865.03,935.03,865.03,880.0+15.0+0.39%8,400
2025-11-253,845.03,865.03,815.03,865.0+35.0+0.91%5,800
2025-11-213,820.03,845.03,800.03,830.00.00.00%4,200
2025-11-203,740.03,860.03,715.03,830.0+90.0+2.41%10,000
2025-11-193,705.03,740.03,685.03,740.0+30.0+0.81%4,500
2025-11-183,700.03,710.03,660.03,710.0+5.0+0.13%6,300
2025-11-173,695.03,705.03,670.03,705.0+30.0+0.82%4,400
2025-11-143,680.03,700.03,665.03,675.0+5.0+0.14%5,800
2025-11-133,715.03,715.03,670.03,670.0-35.0-0.94%3,100
2025-11-123,685.03,730.03,675.03,705.0+10.0+0.27%3,300
2025-11-113,720.03,720.03,650.03,695.0-10.0-0.27%4,600
2025-11-103,635.03,730.03,635.03,705.0+85.0+2.35%9,200
2025-11-073,650.03,655.03,605.03,620.0-50.0-1.36%5,700
2025-11-063,640.03,695.03,640.03,670.00.00.00%6,800
2025-11-053,600.03,670.03,560.03,670.0+80.0+2.23%24,700
2025-11-043,620.03,630.03,580.03,590.0-30.0-0.83%8,000
2025-10-313,845.03,875.03,575.03,620.0-170.0-4.49%34,700
2025-10-303,735.03,850.03,735.03,790.0+60.0+1.61%13,300
2025-10-293,745.03,745.03,695.03,730.0-15.0-0.40%5,800
2025-10-283,830.03,830.03,735.03,745.0-75.0-1.96%6,600
2025-10-273,840.03,845.03,780.03,820.0+30.0+0.79%4,000
2025-10-243,780.03,800.03,770.03,790.0+10.0+0.26%5,600
2025-10-233,690.03,780.03,690.03,780.0+85.0+2.30%6,500
2025-10-223,685.03,720.03,645.03,695.0+10.0+0.27%3,300
2025-10-213,700.03,730.03,680.03,685.0-45.0-1.21%1,300
2025-10-203,675.03,730.03,665.03,730.0+85.0+2.33%4,300
2025-10-173,660.03,675.03,645.03,645.0-20.0-0.55%2,100
2025-10-163,700.03,730.03,640.03,665.0-20.0-0.54%4,400
2025-10-153,645.03,720.03,645.03,685.0+20.0+0.55%5,100
2025-10-143,690.03,710.03,640.03,665.0-70.0-1.87%10,800
2025-10-103,775.03,775.03,700.03,735.0-30.0-0.80%4,000
2025-10-093,735.03,790.03,720.03,765.0+30.0+0.80%2,200
2025-10-083,740.03,760.03,700.03,735.0-5.0-0.13%8,400
2025-10-073,790.03,790.03,740.03,740.0-20.0-0.53%7,400
2025-10-063,745.03,820.03,705.03,760.0+40.0+1.08%13,500
2025-10-033,695.03,725.03,665.03,720.0+20.0+0.54%3,000
2025-10-023,675.03,730.03,675.03,700.00.00.00%3,200
2025-10-013,775.03,775.03,680.03,700.0-75.0-1.99%10,800
2025-09-303,780.03,780.03,725.03,775.0-15.0-0.40%5,300
2025-09-293,805.03,805.03,735.03,790.0+55.0+1.47%5,200
2025-09-263,755.03,765.03,715.03,735.0-25.0-0.66%9,400
2025-09-253,795.03,795.03,760.03,760.0-15.0-0.40%5,600
2025-09-243,795.03,800.03,770.03,775.0+5.0+0.13%6,400
2025-09-223,780.03,800.03,745.03,770.0+25.0+0.67%9,300
2025-09-193,755.03,755.03,680.03,745.0-5.0-0.13%6,000
2025-09-183,770.03,775.03,695.03,750.0-35.0-0.92%17,000
2025-09-173,810.03,840.03,755.03,785.0-55.0-1.43%6,400
2025-09-163,860.03,860.03,815.03,840.0-25.0-0.65%10,000
2025-09-123,925.03,925.03,865.03,865.0——2,400

直近120営業日分を表示