KabuInsight

フジ住宅

8860
プライム/不動産業/FUJI CORPORATION LIMITED
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
2026-03-13836.0845.0834.0838.0-4.0-0.48%80,600
2026-03-12855.0856.0840.0842.0-12.0-1.41%138,700
2026-03-11863.0866.0854.0854.00.00.00%42,600
2026-03-10855.0883.0847.0854.0+14.0+1.67%155,000
2026-03-09836.0847.0828.0840.0-29.0-3.34%135,700
2026-03-06871.0875.0862.0869.0-7.0-0.80%76,400
2026-03-05878.0892.0875.0876.0+13.0+1.51%108,900
2026-03-04878.0879.0853.0863.0-29.0-3.25%154,000
2026-03-03909.0912.0892.0892.0-21.0-2.30%131,800
2026-03-02915.0930.0906.0913.0-17.0-1.83%136,200
2026-02-27906.0930.0904.0930.0+31.0+3.45%113,800
2026-02-26893.0904.0893.0899.0+8.0+0.90%90,700
2026-02-25893.0907.0890.0891.0-2.0-0.22%112,400
2026-02-24884.0896.0877.0893.0+12.0+1.36%71,500
2026-02-20870.0883.0870.0881.0+6.0+0.69%37,200
2026-02-19876.0882.0870.0875.0-5.0-0.57%57,000
2026-02-18876.0883.0873.0880.0+10.0+1.15%71,200
2026-02-17860.0873.0860.0870.0+11.0+1.28%84,400
2026-02-16850.0859.0848.0859.0+5.0+0.59%38,400
2026-02-13849.0860.0844.0854.0+7.0+0.83%78,600
2026-02-12822.0847.0820.0847.0+26.0+3.17%109,000
2026-02-10825.0825.0815.0821.0+4.0+0.49%78,800
2026-02-09826.0829.0817.0817.0-1.0-0.12%63,000
2026-02-06818.0823.0812.0818.00.00.00%60,100
2026-02-05818.0822.0812.0818.0+6.0+0.74%48,000
2026-02-04806.0817.0806.0812.0+4.0+0.50%30,300
2026-02-03807.0810.0804.0808.0+3.0+0.37%50,800
2026-02-02825.0827.0802.0805.0-19.0-2.31%128,700
2026-01-30800.0832.0800.0824.0+25.0+3.13%119,200
2026-01-29802.0805.0795.0799.0-2.0-0.25%60,100
2026-01-28804.0806.0798.0801.0-3.0-0.37%54,000
2026-01-27806.0810.0802.0804.0-4.0-0.50%41,100
2026-01-26810.0811.0805.0808.0-11.0-1.34%45,100
2026-01-23827.0831.0814.0819.0-8.0-0.97%73,200
2026-01-22813.0829.0811.0827.0+17.0+2.10%45,700
2026-01-21807.0812.0801.0810.0-4.0-0.49%43,300
2026-01-20830.0830.0814.0814.0-19.0-2.28%54,200
2026-01-19838.0838.0828.0833.0-5.0-0.60%29,500
2026-01-16827.0838.0827.0838.0+11.0+1.33%32,100
2026-01-15826.0832.0825.0827.0-4.0-0.48%28,600
2026-01-14825.0833.0824.0831.0+7.0+0.85%38,200
2026-01-13832.0834.0822.0824.00.00.00%55,400
2026-01-09826.0833.0823.0824.0-2.0-0.24%32,900
2026-01-08818.0831.0818.0826.0+8.0+0.98%59,900
2026-01-07814.0823.0812.0818.0+1.0+0.12%39,200
2026-01-06815.0819.0813.0817.0+2.0+0.25%50,500
2026-01-05822.0824.0809.0815.0-5.0-0.61%68,900
2025-12-30816.0821.0815.0820.0+7.0+0.86%41,500
2025-12-29820.0820.0800.0813.0-5.0-0.61%78,800
2025-12-26819.0820.0815.0818.0+2.0+0.25%31,200
2025-12-25820.0821.0816.0816.00.00.00%50,700
2025-12-24810.0818.0810.0816.0+7.0+0.87%42,200
2025-12-23806.0811.0806.0809.0+5.0+0.62%22,300
2025-12-22800.0806.0798.0804.0+6.0+0.75%29,700
2025-12-19791.0799.0791.0798.0+4.0+0.50%47,900
2025-12-18792.0795.0788.0794.0+4.0+0.51%33,200
2025-12-17792.0792.0787.0790.00.00.00%25,600
2025-12-16792.0793.0789.0790.0-2.0-0.25%30,100
2025-12-15790.0792.0788.0792.0+2.0+0.25%31,600
2025-12-12785.0790.0785.0790.0+13.0+1.67%60,800
2025-12-11789.0790.0777.0777.0-9.0-1.15%54,300
2025-12-10786.0790.0783.0786.0+4.0+0.51%39,500
2025-12-09790.0793.0781.0782.0-8.0-1.01%53,600
2025-12-08792.0794.0787.0790.0+5.0+0.64%38,100
2025-12-05795.0795.0785.0785.0-14.0-1.75%43,100
2025-12-04790.0802.0790.0799.0+9.0+1.14%47,200
2025-12-03800.0801.0790.0790.0-9.0-1.13%41,100
2025-12-02807.0807.0797.0799.0-10.0-1.24%45,600
2025-12-01822.0822.0804.0809.0-24.0-2.88%146,200
2025-11-28831.0835.0827.0833.0+2.0+0.24%77,700
2025-11-27825.0838.0824.0831.0+7.0+0.85%84,100
2025-11-26814.0824.0814.0824.0+13.0+1.60%62,200
2025-11-25804.0812.0798.0811.0+12.0+1.50%57,200
2025-11-21785.0799.0785.0799.0+14.0+1.78%63,100
2025-11-20776.0785.0776.0785.0+11.0+1.42%59,700
2025-11-19780.0781.0774.0774.0-4.0-0.51%29,100
2025-11-18784.0787.0775.0778.0-6.0-0.77%51,800
2025-11-17796.0796.0784.0784.0-13.0-1.63%32,000
2025-11-14792.0800.0791.0797.00.00.00%32,200
2025-11-13800.0806.0794.0797.0-5.0-0.62%70,800
2025-11-12793.0805.0790.0802.0+13.0+1.65%55,300
2025-11-11797.0797.0783.0789.0-2.0-0.25%34,100
2025-11-10784.0792.0784.0791.0+9.0+1.15%91,200
2025-11-07779.0784.0777.0782.0+3.0+0.39%32,200
2025-11-06781.0785.0778.0779.00.00.00%51,600
2025-11-05784.0786.0767.0779.0-8.0-1.02%118,200
2025-11-04818.0818.0784.0787.0-33.0-4.02%179,900
2025-10-31815.0835.0809.0820.0+9.0+1.11%90,500
2025-10-30816.0819.0807.0811.0-5.0-0.61%71,300
2025-10-29843.0843.0809.0816.0-30.0-3.55%113,600
2025-10-28856.0863.0844.0846.0-8.0-0.94%76,600
2025-10-27851.0857.0851.0854.0+4.0+0.47%43,800
2025-10-24858.0860.0845.0850.0-9.0-1.05%59,500
2025-10-23849.0862.0849.0859.0+10.0+1.18%54,100
2025-10-22838.0858.0838.0849.0+14.0+1.68%217,400
2025-10-21831.0836.0830.0835.0+8.0+0.97%53,400
2025-10-20825.0831.0822.0827.0+9.0+1.10%77,600
2025-10-17825.0825.0815.0818.0-8.0-0.97%40,700
2025-10-16814.0828.0812.0826.0+19.0+2.35%55,100
2025-10-15798.0811.0798.0807.0+13.0+1.64%44,900
2025-10-14807.0815.0789.0794.0-22.0-2.70%70,100
2025-10-10811.0816.0805.0816.00.00.00%70,400
2025-10-09818.0821.0813.0816.00.00.00%61,700
2025-10-08830.0838.0815.0816.0-14.0-1.69%71,200
2025-10-07825.0834.0823.0830.0+5.0+0.61%58,500
2025-10-06815.0825.0812.0825.0+20.0+2.48%68,400
2025-10-03803.0811.0802.0805.00.00.00%58,100
2025-10-02808.0809.0800.0805.0-2.0-0.25%67,600
2025-10-01811.0811.0790.0807.0-4.0-0.49%147,500
2025-09-30815.0826.0806.0811.0+2.0+0.25%162,300
2025-09-29804.0812.0803.0809.0-11.0-1.34%69,300
2025-09-26815.0820.0815.0820.0+5.0+0.61%77,600
2025-09-25816.0816.0813.0815.00.00.00%64,900
2025-09-24810.0820.0810.0815.0+2.0+0.25%44,300
2025-09-22805.0814.0805.0813.0+9.0+1.12%50,500
2025-09-19814.0814.0804.0804.0-5.0-0.62%66,700
2025-09-18812.0814.0805.0809.0-1.0-0.12%64,000
2025-09-17816.0818.0807.0810.0-10.0-1.22%54,100
2025-09-16811.0820.0810.0820.0+9.0+1.11%52,000
2025-09-12809.0811.0807.0811.0——64,600

直近120営業日分を表示