KabuInsight

伏木海陸運送

9361
スタンダード/倉庫･運輸関連業/FUSHIKI KAIRIKU UNSO 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
2026-03-132,208.02,208.02,189.02,189.0-19.0-0.86%300
2026-03-122,151.02,209.02,151.02,208.0+39.0+1.80%1,200
2026-03-112,169.02,200.02,169.02,169.0-11.0-0.50%500
2026-03-102,178.02,180.02,080.02,180.0+20.0+0.93%1,000
2026-03-092,225.02,225.02,160.02,160.0-136.0-5.92%2,200
2026-03-062,305.02,305.02,296.02,296.0-7.0-0.30%300
2026-03-052,303.02,303.02,303.02,303.0+43.0+1.90%1,400
2026-03-042,260.02,260.02,260.02,260.0-50.0-2.16%200
2026-03-032,310.02,310.02,310.02,310.00.00.00%—
2026-03-022,344.02,344.02,310.02,310.0-34.0-1.45%300
2026-02-272,345.02,345.02,321.02,344.0+15.0+0.64%500
2026-02-262,322.02,329.02,322.02,329.0+15.0+0.65%400
2026-02-252,313.02,348.02,313.02,314.0-5.0-0.22%1,200
2026-02-242,319.02,319.02,319.02,319.0+14.0+0.61%100
2026-02-202,350.02,350.02,233.02,305.0-65.0-2.74%2,000
2026-02-192,366.02,370.02,366.02,370.0+9.0+0.38%1,200
2026-02-182,358.02,399.02,245.02,361.0-45.0-1.87%4,300
2026-02-172,470.02,470.02,406.02,406.0-64.0-2.59%1,300
2026-02-162,470.02,470.02,470.02,470.0-3.0-0.12%100
2026-02-132,497.02,497.02,373.02,473.0-17.0-0.68%2,200
2026-02-122,300.02,490.02,300.02,490.0+268.0+12.06%5,400
2026-02-102,190.02,237.02,190.02,222.0+32.0+1.46%1,700
2026-02-092,145.02,237.02,145.02,190.0+51.0+2.38%1,500
2026-02-062,145.02,155.02,139.02,139.0+5.0+0.23%800
2026-02-052,134.02,134.02,134.02,134.00.00.00%—
2026-02-042,134.02,134.02,134.02,134.0+24.0+1.14%300
2026-02-032,122.02,122.02,106.02,110.0+6.0+0.29%600
2026-02-022,110.02,119.02,104.02,104.0-6.0-0.28%500
2026-01-302,110.02,110.02,110.02,110.0-11.0-0.52%300
2026-01-292,121.02,121.02,121.02,121.00.00.00%—
2026-01-282,122.02,122.02,121.02,121.0+29.0+1.39%400
2026-01-272,185.02,185.02,031.02,092.0-94.0-4.30%1,400
2026-01-262,125.02,237.02,117.02,186.0+150.0+7.37%3,500
2026-01-232,125.02,125.02,036.02,036.0+11.0+0.54%1,400
2026-01-222,050.02,060.02,022.02,025.0-25.0-1.22%700
2026-01-212,050.02,050.02,050.02,050.0-29.0-1.39%200
2026-01-202,079.02,079.02,079.02,079.00.00.00%200
2026-01-192,077.02,096.02,040.02,079.0-46.0-2.16%3,700
2026-01-162,150.02,175.02,125.02,125.0-43.0-1.98%1,700
2026-01-152,168.02,168.02,168.02,168.0-3.0-0.14%200
2026-01-142,180.02,202.02,171.02,171.0-32.0-1.45%400
2026-01-132,190.02,203.02,190.02,203.0+32.0+1.47%900
2026-01-092,152.02,199.02,150.02,171.0+19.0+0.88%1,200
2026-01-082,166.02,166.02,151.02,152.0-17.0-0.78%500
2026-01-072,250.02,250.02,167.02,169.0-71.0-3.17%1,900
2026-01-062,241.02,255.02,240.02,240.0+37.0+1.68%600
2026-01-052,140.02,274.02,140.02,203.0+53.0+2.47%1,700
2025-12-302,130.02,150.02,130.02,150.0+26.0+1.22%400
2025-12-292,065.02,124.02,065.02,124.0+47.0+2.26%800
2025-12-262,077.02,077.02,077.02,077.00.00.00%—
2025-12-252,047.02,077.02,047.02,077.0+39.0+1.91%300
2025-12-241,989.02,038.01,989.02,038.0+49.0+2.46%1,000
2025-12-231,998.01,999.01,989.01,989.0-9.0-0.45%600
2025-12-221,997.02,000.01,953.01,998.0+12.0+0.60%1,000
2025-12-191,945.01,986.01,945.01,986.0+27.0+1.38%700
2025-12-181,975.01,999.01,959.01,959.0-3.0-0.15%700
2025-12-171,843.02,099.01,843.01,962.0+176.0+9.85%5,700
2025-12-161,786.01,786.01,786.01,786.00.00.00%—
2025-12-151,789.01,789.01,786.01,786.0-24.0-1.33%600
2025-12-121,810.01,810.01,810.01,810.00.00.00%—
2025-12-111,810.01,810.01,810.01,810.00.00.00%—
2025-12-101,810.01,810.01,810.01,810.00.00.00%—
2025-12-091,802.01,810.01,802.01,810.0+9.0+0.50%200
2025-12-081,825.01,840.01,801.01,801.0-21.0-1.15%500
2025-12-051,823.01,823.01,822.01,822.0+52.0+2.94%300
2025-12-041,815.01,815.01,770.01,770.0-5.0-0.28%1,400
2025-12-031,775.01,775.01,775.01,775.0-25.0-1.39%100
2025-12-021,800.01,800.01,800.01,800.0-5.0-0.28%100
2025-12-011,793.01,805.01,758.01,805.0-20.0-1.10%600
2025-11-281,742.01,825.01,742.01,825.0+83.0+4.76%1,400
2025-11-271,735.01,742.01,721.01,742.0+7.0+0.40%600
2025-11-261,784.01,784.01,735.01,735.00.00.00%900
2025-11-251,712.01,735.01,712.01,735.0+29.0+1.70%300
2025-11-211,726.01,726.01,705.01,706.0-44.0-2.51%400
2025-11-201,768.01,768.01,750.01,750.0-16.0-0.91%2,300
2025-11-191,766.01,766.01,766.01,766.0+3.0+0.17%100
2025-11-181,762.01,763.01,762.01,763.0-2.0-0.11%300
2025-11-171,781.01,781.01,765.01,765.0-16.0-0.90%200
2025-11-141,761.01,821.01,761.01,781.0-18.0-1.00%700
2025-11-131,770.01,799.01,770.01,799.0+43.0+2.45%1,100
2025-11-121,756.01,756.01,756.01,756.0-16.0-0.90%200
2025-11-111,793.01,793.01,761.01,772.0+19.0+1.08%500
2025-11-101,773.01,789.01,753.01,753.0+3.0+0.17%1,200
2025-11-071,750.01,750.01,750.01,750.0+15.0+0.86%200
2025-11-061,735.01,735.01,735.01,735.00.00.00%300
2025-11-051,751.01,751.01,735.01,735.0-5.0-0.29%400
2025-11-041,740.01,740.01,740.01,740.0-11.0-0.63%100
2025-10-311,709.01,751.01,709.01,751.0+29.0+1.68%600
2025-10-301,722.01,722.01,722.01,722.00.00.00%—
2025-10-291,722.01,722.01,722.01,722.0-28.0-1.60%300
2025-10-281,750.01,750.01,750.01,750.00.00.00%200
2025-10-271,737.01,750.01,737.01,750.0+13.0+0.75%600
2025-10-241,737.01,737.01,737.01,737.00.00.00%600
2025-10-231,737.01,737.01,737.01,737.0+22.0+1.28%100
2025-10-221,683.01,715.01,683.01,715.0+6.0+0.35%600
2025-10-211,709.01,709.01,709.01,709.00.00.00%—
2025-10-201,687.01,738.01,687.01,709.0+2.0+0.12%900
2025-10-171,750.01,750.01,707.01,707.0-3.0-0.18%1,100
2025-10-161,710.01,710.01,710.01,710.0+10.0+0.59%200
2025-10-151,700.01,700.01,700.01,700.00.00.00%—
2025-10-141,700.01,700.01,700.01,700.0-1.0-0.06%300
2025-10-101,701.01,701.01,701.01,701.00.00.00%100
2025-10-091,701.01,701.01,701.01,701.0-12.0-0.70%200
2025-10-081,686.01,717.01,685.01,713.0-4.0-0.23%1,300
2025-10-071,717.01,717.01,717.01,717.0+2.0+0.12%100
2025-10-061,715.01,715.01,715.01,715.00.00.00%200
2025-10-031,715.01,716.01,715.01,715.00.00.00%700
2025-10-021,760.01,761.01,715.01,715.0-45.0-2.56%800
2025-10-011,760.01,760.01,760.01,760.00.00.00%—
2025-09-301,760.01,760.01,760.01,760.00.00.00%—
2025-09-291,760.01,760.01,760.01,760.0+3.0+0.17%100
2025-09-261,690.01,790.01,690.01,757.0+69.0+4.09%1,100
2025-09-251,688.01,688.01,687.01,688.0+1.0+0.06%600
2025-09-241,681.01,730.01,681.01,687.0+6.0+0.36%800
2025-09-221,708.01,730.01,662.01,681.0-39.0-2.27%1,800
2025-09-191,742.01,742.01,720.01,720.0-34.0-1.94%700
2025-09-181,754.01,754.01,754.01,754.0-9.0-0.51%400
2025-09-171,799.01,799.01,743.01,763.0-36.0-2.00%1,000
2025-09-161,799.01,799.01,799.01,799.00.00.00%100
2025-09-121,799.01,799.01,799.01,799.0——200

直近120営業日分を表示