KabuInsight

フジ

8278
プライム/小売業/FUJI 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
2026-03-131,950.01,972.01,950.01,959.0+4.0+0.20%114,100
2026-03-121,980.01,981.01,946.01,955.0-31.0-1.56%127,700
2026-03-111,999.01,999.01,983.01,986.0+6.0+0.30%77,600
2026-03-101,988.01,988.01,972.01,980.0+10.0+0.51%101,800
2026-03-091,940.01,974.01,923.01,970.0+7.0+0.36%165,500
2026-03-061,959.01,974.01,946.01,963.0-11.0-0.56%127,200
2026-03-051,985.01,997.01,967.01,974.0+11.0+0.56%117,200
2026-03-041,950.01,970.01,927.01,963.0-7.0-0.36%193,700
2026-03-032,025.02,026.01,970.01,970.0-85.0-4.14%251,700
2026-03-022,085.02,087.02,054.02,055.0-39.0-1.86%174,300
2026-02-272,090.02,094.02,072.02,094.0+14.0+0.67%153,200
2026-02-262,130.02,139.02,077.02,080.0-88.0-4.06%776,400
2026-02-252,186.02,202.02,168.02,168.0-18.0-0.82%882,800
2026-02-242,152.02,192.02,149.02,186.0+40.0+1.86%381,600
2026-02-202,152.02,153.02,143.02,146.0-14.0-0.65%162,900
2026-02-192,160.02,166.02,152.02,160.00.00.00%173,500
2026-02-182,169.02,177.02,159.02,160.0+1.0+0.05%114,400
2026-02-172,155.02,167.02,151.02,159.0+2.0+0.09%115,700
2026-02-162,176.02,177.02,152.02,157.0-10.0-0.46%169,400
2026-02-132,175.02,185.02,152.02,167.0+2.0+0.09%115,300
2026-02-122,150.02,172.02,145.02,165.0+14.0+0.65%175,700
2026-02-102,154.02,165.02,142.02,151.0-1.0-0.05%114,400
2026-02-092,169.02,173.02,151.02,152.0-17.0-0.78%154,600
2026-02-062,171.02,174.02,153.02,169.0+12.0+0.56%166,700
2026-02-052,183.02,185.02,154.02,157.0+14.0+0.65%113,200
2026-02-042,141.02,153.02,135.02,143.0+11.0+0.52%92,400
2026-02-032,124.02,144.02,109.02,132.0+10.0+0.47%117,200
2026-02-022,130.02,130.02,110.02,122.0+14.0+0.66%122,900
2026-01-302,097.02,114.02,085.02,108.0+19.0+0.91%86,100
2026-01-292,076.02,089.02,051.02,089.0+8.0+0.38%90,700
2026-01-282,109.02,109.02,080.02,081.0-34.0-1.61%140,900
2026-01-272,116.02,118.02,104.02,115.0-10.0-0.47%89,100
2026-01-262,126.02,132.02,115.02,125.0-1.0-0.05%68,700
2026-01-232,128.02,130.02,111.02,126.0+11.0+0.52%59,300
2026-01-222,118.02,135.02,105.02,115.0-19.0-0.89%144,400
2026-01-212,165.02,178.02,132.02,134.0-31.0-1.43%121,700
2026-01-202,115.02,165.02,113.02,165.0+56.0+2.66%130,200
2026-01-192,102.02,123.02,099.02,109.0+42.0+2.03%205,000
2026-01-162,070.02,071.02,059.02,067.0+1.0+0.05%140,800
2026-01-152,081.02,085.02,060.02,066.0-2.0-0.10%270,900
2026-01-142,047.02,078.02,047.02,068.0+23.0+1.12%254,200
2026-01-132,056.02,064.02,042.02,045.0-16.0-0.78%314,700
2026-01-092,181.02,181.02,050.02,061.0-29.0-1.39%336,100
2026-01-082,119.02,140.02,079.02,090.0-30.0-1.42%363,800
2026-01-072,117.02,130.02,109.02,120.0-3.0-0.14%102,300
2026-01-062,125.02,129.02,100.02,123.0-2.0-0.09%215,700
2026-01-052,146.02,148.02,116.02,125.0-10.0-0.47%295,600
2025-12-302,128.02,147.02,120.02,135.0+17.0+0.80%235,600
2025-12-292,109.02,119.02,102.02,118.0+9.0+0.43%302,000
2025-12-262,110.02,115.02,099.02,109.0+9.0+0.43%96,100
2025-12-252,100.02,107.02,091.02,100.0+5.0+0.24%82,300
2025-12-242,085.02,096.02,083.02,095.0+14.0+0.67%74,900
2025-12-232,072.02,090.02,072.02,081.0+8.0+0.39%93,000
2025-12-222,081.02,084.02,065.02,073.0-11.0-0.53%83,100
2025-12-192,080.02,095.02,075.02,084.0-14.0-0.67%78,400
2025-12-182,075.02,099.02,072.02,098.0+33.0+1.60%69,900
2025-12-172,061.02,069.02,058.02,065.0+3.0+0.15%46,100
2025-12-162,063.02,073.02,057.02,062.0-1.0-0.05%59,800
2025-12-152,059.02,064.02,051.02,063.0+20.0+0.98%61,300
2025-12-122,036.02,048.02,031.02,043.0+11.0+0.54%75,000
2025-12-112,030.02,039.02,025.02,032.0+4.0+0.20%57,900
2025-12-102,024.02,039.02,021.02,028.0+4.0+0.20%72,700
2025-12-092,009.02,024.02,009.02,024.0+10.0+0.50%72,000
2025-12-082,020.02,025.02,007.02,014.0-8.0-0.40%80,500
2025-12-052,039.02,044.02,018.02,022.0-18.0-0.88%60,800
2025-12-042,035.02,045.02,034.02,040.0-5.0-0.24%64,300
2025-12-032,065.02,065.02,040.02,045.0-27.0-1.30%87,600
2025-12-022,077.02,080.02,064.02,072.0-6.0-0.29%51,900
2025-12-012,097.02,103.02,071.02,078.0-20.0-0.95%119,400
2025-11-282,069.02,098.02,069.02,098.0+29.0+1.40%103,300
2025-11-272,060.02,072.02,060.02,069.0+1.0+0.05%61,100
2025-11-262,066.02,070.02,060.02,068.0+14.0+0.68%84,200
2025-11-252,049.02,064.02,047.02,054.0-10.0-0.48%59,100
2025-11-212,020.02,064.02,020.02,064.0+48.0+2.38%116,200
2025-11-202,014.02,025.02,009.02,016.0+2.0+0.10%57,000
2025-11-192,009.02,021.02,007.02,014.0+5.0+0.25%61,300
2025-11-182,008.02,018.02,004.02,009.0-4.0-0.20%47,400
2025-11-172,008.02,018.02,003.02,013.0+3.0+0.15%84,500
2025-11-142,005.02,014.01,996.02,010.0+5.0+0.25%61,100
2025-11-132,009.02,018.01,996.02,005.00.00.00%50,700
2025-11-121,991.02,015.01,989.02,005.0+20.0+1.01%115,600
2025-11-111,984.01,992.01,980.01,985.0+1.0+0.05%62,100
2025-11-101,986.01,989.01,977.01,984.0+8.0+0.40%65,100
2025-11-071,966.01,979.01,966.01,976.0+17.0+0.87%98,900
2025-11-061,969.01,976.01,957.01,959.0-10.0-0.51%98,200
2025-11-051,990.02,002.01,968.01,969.0-21.0-1.06%115,900
2025-11-041,970.01,997.01,963.01,990.0+20.0+1.02%160,900
2025-10-311,959.01,977.01,953.01,970.0+12.0+0.61%178,600
2025-10-301,929.01,958.01,927.01,958.0+34.0+1.77%553,800
2025-10-291,942.01,943.01,924.01,924.0-25.0-1.28%184,700
2025-10-281,970.01,970.01,944.01,949.0-27.0-1.37%175,300
2025-10-271,970.01,980.01,967.01,976.00.00.00%82,600
2025-10-241,972.01,980.01,967.01,976.0-7.0-0.35%97,200
2025-10-231,974.01,989.01,970.01,983.0+13.0+0.66%84,400
2025-10-221,958.01,973.01,956.01,970.0+12.0+0.61%88,600
2025-10-211,961.01,970.01,958.01,958.0-6.0-0.31%81,100
2025-10-201,974.01,974.01,958.01,964.0-1.0-0.05%93,100
2025-10-171,958.01,966.01,957.01,965.0+4.0+0.20%84,800
2025-10-161,959.01,969.01,958.01,961.0+3.0+0.15%88,500
2025-10-151,972.01,984.01,958.01,958.0-10.0-0.51%137,900
2025-10-141,931.01,970.01,928.01,968.0+29.0+1.50%187,700
2025-10-101,955.01,960.01,934.01,939.0-16.0-0.82%235,400
2025-10-091,967.01,972.01,955.01,955.0-12.0-0.61%175,800
2025-10-081,993.01,996.01,967.01,967.0-30.0-1.50%180,900
2025-10-071,994.01,999.01,987.01,997.0+3.0+0.15%93,200
2025-10-061,997.02,002.01,991.01,994.0+16.0+0.81%97,500
2025-10-031,975.01,985.01,970.01,978.0+8.0+0.41%101,200
2025-10-021,996.01,996.01,970.01,970.0-26.0-1.30%168,400
2025-10-012,017.02,018.01,995.01,996.0-24.0-1.19%141,100
2025-09-302,030.02,030.02,015.02,020.0+1.0+0.05%108,000
2025-09-292,054.02,054.02,019.02,019.0-40.0-1.94%89,200
2025-09-262,042.02,059.02,040.02,059.0+20.0+0.98%105,000
2025-09-252,037.02,042.02,028.02,039.0+4.0+0.20%66,900
2025-09-242,025.02,035.02,017.02,035.0+17.0+0.84%52,600
2025-09-222,018.02,025.02,016.02,018.0-8.0-0.39%55,900
2025-09-192,030.02,036.02,019.02,026.0-3.0-0.15%114,500
2025-09-182,027.02,029.02,016.02,029.0+6.0+0.30%62,800
2025-09-172,021.02,028.02,010.02,023.00.00.00%45,000
2025-09-162,012.02,025.02,008.02,023.0+11.0+0.55%68,800
2025-09-122,018.02,019.02,006.02,012.0——67,600

直近120営業日分を表示