KabuInsight

福山通運

9075
プライム/陸運業/FUKUYAMA TRANSPORTING 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
2026-03-135,490.05,570.05,470.05,500.0-80.0-1.43%117,400
2026-03-125,710.05,720.05,530.05,580.0-160.0-2.79%108,100
2026-03-115,760.05,800.05,710.05,740.0+80.0+1.41%135,600
2026-03-105,710.05,730.05,590.05,660.0+30.0+0.53%103,500
2026-03-095,570.05,690.05,510.05,630.0-200.0-3.43%289,100
2026-03-065,860.05,890.05,700.05,830.0-120.0-2.02%83,100
2026-03-055,930.06,120.05,860.05,950.0+140.0+2.41%214,700
2026-03-045,710.05,860.05,660.05,810.00.00.00%191,600
2026-03-035,790.05,930.05,760.05,810.0+20.0+0.35%236,400
2026-03-025,600.05,790.05,540.05,790.0+190.0+3.39%159,200
2026-02-275,520.05,610.05,470.05,600.0+100.0+1.82%142,000
2026-02-265,630.05,650.05,470.05,500.0-110.0-1.96%103,900
2026-02-255,580.05,630.05,520.05,610.0+30.0+0.54%135,100
2026-02-245,450.05,580.05,370.05,580.0+130.0+2.39%144,500
2026-02-205,450.05,450.05,390.05,450.0-10.0-0.18%62,200
2026-02-195,420.05,460.05,400.05,460.0+50.0+0.92%96,100
2026-02-185,320.05,430.05,270.05,410.0+140.0+2.66%141,500
2026-02-175,240.05,450.05,210.05,270.0+30.0+0.57%136,400
2026-02-165,180.05,290.05,150.05,240.0+60.0+1.16%125,500
2026-02-135,280.05,300.05,130.05,180.0-170.0-3.18%110,400
2026-02-125,240.05,360.05,030.05,350.0+595.0+12.51%482,400
2026-02-104,775.04,790.04,695.04,755.0-35.0-0.73%116,300
2026-02-094,845.04,870.04,760.04,790.0+15.0+0.31%105,300
2026-02-064,730.04,780.04,690.04,775.0+45.0+0.95%56,300
2026-02-054,775.04,780.04,730.04,730.0+15.0+0.32%40,800
2026-02-044,650.04,735.04,625.04,715.0+80.0+1.73%46,600
2026-02-034,505.04,645.04,505.04,635.0+105.0+2.32%86,700
2026-02-024,600.04,630.04,505.04,530.0-60.0-1.31%92,200
2026-01-304,570.04,600.04,545.04,590.0+20.0+0.44%71,000
2026-01-294,535.04,600.04,500.04,570.0+15.0+0.33%103,200
2026-01-284,600.04,620.04,555.04,555.0-115.0-2.46%62,300
2026-01-274,645.04,675.04,615.04,670.0-30.0-0.64%56,600
2026-01-264,695.04,760.04,675.04,700.0-65.0-1.36%75,600
2026-01-234,775.04,780.04,740.04,765.0+15.0+0.32%60,700
2026-01-224,710.04,750.04,665.04,750.0+75.0+1.60%84,200
2026-01-214,735.04,750.04,655.04,675.0-130.0-2.71%66,200
2026-01-204,805.04,810.04,760.04,805.0+25.0+0.52%56,900
2026-01-194,820.04,830.04,770.04,780.0-35.0-0.73%44,200
2026-01-164,765.04,820.04,755.04,815.0+60.0+1.26%66,800
2026-01-154,705.04,775.04,705.04,755.0+50.0+1.06%71,600
2026-01-144,700.04,720.04,635.04,705.0-15.0-0.32%93,400
2026-01-134,690.04,755.04,660.04,720.0+80.0+1.72%84,900
2026-01-094,640.04,670.04,605.04,640.0+45.0+0.98%82,500
2026-01-084,580.04,655.04,565.04,595.00.00.00%67,200
2026-01-074,550.04,605.04,505.04,595.0+20.0+0.44%80,300
2026-01-064,475.04,595.04,475.04,575.0+105.0+2.35%168,900
2026-01-054,420.04,470.04,420.04,470.0+50.0+1.13%61,400
2025-12-304,445.04,460.04,420.04,420.0-35.0-0.79%58,500
2025-12-294,450.04,460.04,400.04,455.0+25.0+0.56%61,000
2025-12-264,420.04,450.04,410.04,430.0+5.0+0.11%50,400
2025-12-254,420.04,430.04,370.04,425.0+30.0+0.68%81,600
2025-12-244,410.04,435.04,375.04,395.0-15.0-0.34%122,000
2025-12-234,360.04,430.04,350.04,410.0+75.0+1.73%60,200
2025-12-224,275.04,355.04,265.04,335.0+30.0+0.70%84,400
2025-12-194,275.04,310.04,270.04,305.0+30.0+0.70%78,200
2025-12-184,290.04,305.04,270.04,275.0+15.0+0.35%84,700
2025-12-174,260.04,265.04,200.04,260.0+10.0+0.24%66,200
2025-12-164,330.04,335.04,225.04,250.0-80.0-1.85%92,000
2025-12-154,295.04,330.04,275.04,330.0+80.0+1.88%102,600
2025-12-124,175.04,250.04,175.04,250.0+90.0+2.16%91,400
2025-12-114,175.04,185.04,115.04,160.0+10.0+0.24%54,800
2025-12-104,130.04,230.04,120.04,150.0+30.0+0.73%105,100
2025-12-094,075.04,120.04,050.04,120.0+45.0+1.10%69,800
2025-12-084,075.04,090.04,045.04,075.0+55.0+1.37%66,500
2025-12-054,050.04,070.04,020.04,020.0-45.0-1.11%92,100
2025-12-044,070.04,105.04,065.04,065.0-10.0-0.25%64,200
2025-12-034,075.04,115.04,075.04,075.0-20.0-0.49%46,700
2025-12-024,095.04,105.04,065.04,095.0+5.0+0.12%63,700
2025-12-014,125.04,125.04,075.04,090.0-35.0-0.85%54,200
2025-11-284,170.04,170.04,095.04,125.0-50.0-1.20%84,500
2025-11-274,120.04,215.04,120.04,175.0+65.0+1.58%83,600
2025-11-264,050.04,145.04,045.04,110.0+90.0+2.24%95,200
2025-11-254,005.04,075.04,000.04,020.0-5.0-0.12%69,900
2025-11-213,950.04,040.03,950.04,025.0+75.0+1.90%72,500
2025-11-203,935.04,025.03,935.03,950.0+15.0+0.38%91,300
2025-11-193,910.03,975.03,910.03,935.0-15.0-0.38%86,500
2025-11-183,980.03,985.03,915.03,950.00.00.00%90,700
2025-11-173,795.03,995.03,795.03,950.0+165.0+4.36%234,900
2025-11-143,705.03,810.03,690.03,785.0+80.0+2.16%102,000
2025-11-133,670.03,705.03,615.03,705.0+35.0+0.95%88,200
2025-11-123,645.03,720.03,600.03,670.0-160.0-4.18%160,900
2025-11-113,855.03,930.03,820.03,830.0-50.0-1.29%135,300
2025-11-103,835.03,910.03,830.03,880.0+75.0+1.97%75,100
2025-11-073,795.03,825.03,775.03,805.0+10.0+0.26%27,900
2025-11-063,755.03,835.03,730.03,795.0-5.0-0.13%71,100
2025-11-053,850.03,880.03,750.03,800.0-50.0-1.30%94,000
2025-11-043,835.03,895.03,835.03,850.0+25.0+0.65%126,800
2025-10-313,790.03,835.03,765.03,825.0+35.0+0.92%56,500
2025-10-303,785.03,810.03,775.03,790.0+10.0+0.26%64,000
2025-10-293,845.03,855.03,780.03,780.0-65.0-1.69%59,500
2025-10-283,940.03,940.03,830.03,845.0-95.0-2.41%86,500
2025-10-273,905.03,975.03,905.03,940.0+55.0+1.42%80,000
2025-10-243,900.03,930.03,880.03,885.0-30.0-0.77%60,400
2025-10-233,865.03,950.03,865.03,915.0+55.0+1.42%63,200
2025-10-223,860.03,905.03,850.03,860.0+25.0+0.65%69,600
2025-10-213,860.03,885.03,835.03,835.0-20.0-0.52%57,100
2025-10-203,925.03,940.03,845.03,855.0-40.0-1.03%87,400
2025-10-173,880.03,935.03,880.03,895.0+15.0+0.39%58,600
2025-10-163,870.03,900.03,860.03,880.0+25.0+0.65%83,300
2025-10-153,815.03,880.03,810.03,855.0+105.0+2.80%87,900
2025-10-143,730.03,780.03,710.03,750.0-50.0-1.32%138,300
2025-10-103,785.03,835.03,760.03,800.0-25.0-0.65%71,000
2025-10-093,780.03,845.03,775.03,825.0+60.0+1.59%94,000
2025-10-083,835.03,860.03,760.03,765.0-70.0-1.83%97,800
2025-10-073,750.03,870.03,750.03,835.0+70.0+1.86%142,300
2025-10-063,710.03,830.03,685.03,765.0+125.0+3.43%145,200
2025-10-033,640.03,680.03,640.03,640.00.00.00%63,600
2025-10-023,620.03,665.03,620.03,640.0+20.0+0.55%67,800
2025-10-013,685.03,705.03,605.03,620.0-60.0-1.63%77,900
2025-09-303,720.03,720.03,680.03,680.0-30.0-0.81%64,500
2025-09-293,730.03,750.03,700.03,710.0-70.0-1.85%60,900
2025-09-263,735.03,785.03,730.03,780.0+45.0+1.20%72,200
2025-09-253,740.03,760.03,725.03,735.0-5.0-0.13%63,700
2025-09-243,740.03,770.03,740.03,740.00.00.00%48,400
2025-09-223,740.03,765.03,735.03,740.00.00.00%50,800
2025-09-193,760.03,800.03,735.03,740.0-15.0-0.40%194,800
2025-09-183,775.03,785.03,745.03,755.0-5.0-0.13%72,300
2025-09-173,750.03,775.03,740.03,760.0+10.0+0.27%51,300
2025-09-163,735.03,765.03,735.03,750.0+15.0+0.40%59,900
2025-09-123,725.03,745.03,720.03,735.0——54,500

直近120営業日分を表示