KabuInsight

富士急行

9010
プライム/陸運業/FUJI KYUKO 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
2026-03-132,421.02,441.02,406.02,428.0-14.0-0.57%193,900
2026-03-122,462.02,482.02,406.02,442.0-29.0-1.17%302,600
2026-03-112,449.02,483.02,446.02,471.0+33.0+1.35%127,600
2026-03-102,425.02,446.02,401.02,438.0+54.0+2.27%196,500
2026-03-092,366.02,395.02,345.02,384.0-13.0-0.54%219,200
2026-03-062,374.02,399.02,350.02,397.0+31.0+1.31%138,700
2026-03-052,360.02,395.02,349.02,366.0+67.0+2.91%195,200
2026-03-042,296.02,335.02,262.02,299.0-53.0-2.25%333,600
2026-03-032,405.02,421.02,340.02,352.0-57.0-2.37%285,400
2026-03-022,362.02,443.02,358.02,409.0+15.0+0.63%296,300
2026-02-272,379.02,402.02,367.02,394.0+41.0+1.74%201,600
2026-02-262,334.02,384.02,320.02,353.0+14.0+0.60%200,000
2026-02-252,300.02,349.02,298.02,339.0+31.0+1.34%165,200
2026-02-242,280.02,322.02,274.02,308.0+50.0+2.21%158,700
2026-02-202,274.02,289.02,253.02,258.0-20.0-0.88%181,200
2026-02-192,254.02,289.02,230.02,278.0+28.0+1.24%204,700
2026-02-182,233.02,258.02,222.02,250.0+37.0+1.67%186,000
2026-02-172,194.02,220.02,193.02,213.0+6.0+0.27%119,800
2026-02-162,175.02,233.02,175.02,207.0+34.0+1.56%194,100
2026-02-132,192.02,207.02,158.02,173.0-38.0-1.72%176,500
2026-02-122,163.02,228.02,161.02,211.0+33.0+1.52%223,200
2026-02-102,134.02,205.02,130.02,178.0+51.0+2.40%198,000
2026-02-092,125.02,145.02,115.02,127.0+14.0+0.66%223,900
2026-02-062,120.02,136.02,095.02,113.0+18.0+0.86%177,700
2026-02-052,033.02,104.02,021.02,095.0+85.0+4.23%426,500
2026-02-042,002.02,017.01,994.02,010.0+7.0+0.35%184,700
2026-02-032,021.02,035.02,003.02,003.0-17.0-0.84%132,600
2026-02-022,059.02,063.02,020.02,020.0-30.0-1.46%155,600
2026-01-302,027.02,062.02,018.02,050.0+37.0+1.84%142,000
2026-01-292,040.02,040.02,001.02,013.0-55.0-2.66%272,000
2026-01-282,080.02,089.02,066.02,068.0-30.0-1.43%97,000
2026-01-272,112.02,127.02,077.02,098.0-18.0-0.85%135,500
2026-01-262,131.02,142.02,116.02,116.0-26.0-1.21%122,500
2026-01-232,152.02,185.02,138.02,142.0+11.0+0.52%127,400
2026-01-222,139.02,155.02,129.02,131.0+2.0+0.09%110,800
2026-01-212,140.02,148.02,096.02,129.0-12.0-0.56%121,700
2026-01-202,135.02,160.02,127.02,141.0+9.0+0.42%122,400
2026-01-192,133.02,141.02,113.02,132.0+3.0+0.14%83,800
2026-01-162,136.02,142.02,115.02,129.0-21.0-0.98%151,500
2026-01-152,125.02,152.02,107.02,150.0+43.0+2.04%137,500
2026-01-142,102.02,129.02,096.02,107.0-3.0-0.14%114,200
2026-01-132,137.02,137.02,096.02,110.0+5.0+0.24%153,200
2026-01-092,107.02,121.02,081.02,105.0-1.0-0.05%157,100
2026-01-082,115.02,135.02,106.02,106.0-24.0-1.13%89,100
2026-01-072,124.02,153.02,109.02,130.0-6.0-0.28%136,400
2026-01-062,101.02,136.02,091.02,136.0+41.0+1.96%163,800
2026-01-052,090.02,103.02,072.02,095.0+21.0+1.01%181,600
2025-12-302,114.02,115.02,066.02,074.0-31.0-1.47%197,900
2025-12-292,116.02,128.02,084.02,105.0-9.0-0.43%245,500
2025-12-262,120.02,139.02,109.02,114.0-8.0-0.38%230,700
2025-12-252,077.02,131.02,077.02,122.0+48.0+2.31%123,900
2025-12-242,097.02,109.02,062.02,074.0-19.0-0.91%176,900
2025-12-232,053.02,094.02,053.02,093.0+39.0+1.90%177,200
2025-12-222,039.02,060.02,028.02,054.0+16.0+0.79%201,000
2025-12-192,039.02,046.02,026.02,038.0+6.0+0.30%222,100
2025-12-182,001.02,039.01,999.02,032.0+42.0+2.11%212,400
2025-12-172,000.02,001.01,970.01,990.0-7.0-0.35%139,400
2025-12-161,986.02,018.01,979.01,997.0+3.0+0.15%166,700
2025-12-151,988.02,006.01,978.01,994.0+17.0+0.86%170,000
2025-12-121,955.01,980.01,955.01,977.0+22.0+1.13%151,500
2025-12-112,011.02,011.01,946.01,955.0-56.0-2.78%356,100
2025-12-102,001.02,015.01,992.02,011.0+14.0+0.70%165,500
2025-12-092,023.02,028.01,993.01,997.0-31.0-1.53%143,500
2025-12-082,005.02,041.01,989.02,028.0+28.0+1.40%196,900
2025-12-052,022.02,038.02,000.02,000.0-38.0-1.86%152,600
2025-12-042,010.02,039.02,008.02,038.0+30.0+1.49%137,100
2025-12-032,011.02,021.01,999.02,008.0-3.0-0.15%271,100
2025-12-022,029.02,031.02,011.02,011.0-4.0-0.20%165,600
2025-12-012,088.02,095.02,013.02,015.0-103.0-4.86%345,700
2025-11-282,135.02,147.02,095.02,118.0-17.0-0.80%238,100
2025-11-272,091.02,140.02,089.02,135.0+46.0+2.20%145,100
2025-11-262,086.02,112.02,081.02,089.0+4.0+0.19%116,900
2025-11-252,107.02,124.02,079.02,085.0-14.0-0.67%133,800
2025-11-212,027.02,099.02,024.02,099.0+75.0+3.71%217,000
2025-11-202,052.02,070.02,022.02,024.0-59.0-2.83%277,600
2025-11-192,055.02,099.02,050.02,083.0+8.0+0.39%172,700
2025-11-182,113.02,130.02,072.02,075.0-61.0-2.86%233,200
2025-11-172,168.02,180.02,121.02,136.0-59.0-2.69%142,200
2025-11-142,177.02,209.02,177.02,195.0+18.0+0.83%112,600
2025-11-132,174.02,185.02,168.02,177.0+21.0+0.97%112,000
2025-11-122,202.02,216.02,153.02,156.0-30.0-1.37%237,900
2025-11-112,224.02,235.02,185.02,186.0-49.0-2.19%316,700
2025-11-102,320.02,331.02,225.02,235.0-95.0-4.08%329,200
2025-11-072,274.02,330.02,243.02,330.0+106.0+4.77%368,500
2025-11-062,432.02,447.02,220.02,224.0-306.0-12.09%906,300
2025-11-052,498.02,530.02,432.02,530.0-18.0-0.71%332,600
2025-11-042,504.02,548.02,468.02,548.0+68.0+2.74%272,200
2025-10-312,400.02,489.02,392.02,480.0+100.0+4.20%226,500
2025-10-302,375.02,401.02,360.02,380.0+9.0+0.38%121,300
2025-10-292,424.02,431.02,360.02,371.0-86.0-3.50%134,500
2025-10-282,465.02,467.02,432.02,457.0-24.0-0.97%108,300
2025-10-272,480.02,493.02,465.02,481.0+1.0+0.04%73,300
2025-10-242,475.02,496.02,467.02,480.0-11.0-0.44%91,700
2025-10-232,498.02,513.02,467.02,491.0+10.0+0.40%102,400
2025-10-222,461.02,507.02,461.02,481.0+25.0+1.02%103,000
2025-10-212,485.02,492.02,456.02,456.0-29.0-1.17%65,900
2025-10-202,490.02,504.02,460.02,485.0+29.0+1.18%76,000
2025-10-172,430.02,467.02,414.02,456.0+34.0+1.40%110,800
2025-10-162,430.02,459.02,406.02,422.0-16.0-0.66%122,300
2025-10-152,474.02,484.02,428.02,438.0-12.0-0.49%195,800
2025-10-142,498.02,505.02,425.02,450.0-65.0-2.58%188,500
2025-10-102,484.02,528.02,471.02,515.0+3.0+0.12%172,200
2025-10-092,487.02,518.02,460.02,512.0+5.0+0.20%199,700
2025-10-082,550.02,555.02,489.02,507.0-48.0-1.88%219,500
2025-10-072,559.02,568.02,515.02,555.0-3.0-0.12%162,100
2025-10-062,616.02,621.02,539.02,558.0-8.0-0.31%163,500
2025-10-032,535.02,584.02,505.02,566.0+23.0+0.90%170,400
2025-10-022,579.02,588.02,528.02,543.0+14.0+0.55%189,500
2025-10-012,552.02,565.02,500.02,529.0-44.0-1.71%178,800
2025-09-302,570.02,573.02,506.02,573.0+8.0+0.31%232,600
2025-09-292,704.02,704.02,528.02,565.0-61.0-2.32%628,000
2025-09-262,610.02,659.02,610.02,626.0-13.0-0.49%568,700
2025-09-252,631.02,664.02,612.02,639.0+55.0+2.13%231,900
2025-09-242,633.02,633.02,564.02,584.0-22.0-0.84%220,300
2025-09-222,612.02,689.02,592.02,606.0-6.0-0.23%341,500
2025-09-192,594.02,638.02,563.02,612.0+36.0+1.40%393,100
2025-09-182,600.02,680.02,565.02,576.0+3.0+0.12%511,000
2025-09-172,478.02,584.02,465.02,573.0+88.0+3.54%362,400
2025-09-162,424.02,499.02,404.02,485.0+81.0+3.37%299,000
2025-09-122,412.02,419.02,364.02,404.0——230,400

直近120営業日分を表示