KabuInsight

藤井産業

9906
スタンダード/卸売業/Fujii Sangyo Corporation
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
2026-03-134,025.04,070.03,970.04,000.0-95.0-2.32%10,500
2026-03-124,080.04,160.04,080.04,095.0-45.0-1.09%3,100
2026-03-114,240.04,240.04,140.04,140.0-100.0-2.36%4,200
2026-03-104,245.04,245.04,120.04,240.0+50.0+1.19%4,300
2026-03-093,980.04,200.03,970.04,190.00.00.00%9,100
2026-03-064,000.04,250.03,960.04,190.0+185.0+4.62%14,900
2026-03-054,055.04,075.03,960.04,005.0+70.0+1.78%10,600
2026-03-043,985.04,070.03,870.03,935.0-65.0-1.63%29,300
2026-03-034,215.04,215.03,830.04,000.0-210.0-4.99%22,700
2026-03-024,150.04,210.04,050.04,210.0+25.0+0.60%8,800
2026-02-274,205.04,205.04,155.04,185.0-20.0-0.48%6,300
2026-02-264,235.04,245.04,185.04,205.0+40.0+0.96%7,100
2026-02-254,130.04,205.04,130.04,165.0+40.0+0.97%6,600
2026-02-244,240.04,240.04,000.04,125.0-105.0-2.48%20,600
2026-02-204,280.04,300.04,205.04,230.0-50.0-1.17%4,900
2026-02-194,325.04,325.04,275.04,280.0-15.0-0.35%3,500
2026-02-184,285.04,315.04,285.04,295.0+15.0+0.35%2,400
2026-02-174,290.04,315.04,280.04,280.0+20.0+0.47%2,700
2026-02-164,190.04,295.04,190.04,260.0+90.0+2.16%5,900
2026-02-134,400.04,400.04,170.04,170.0-185.0-4.25%18,500
2026-02-124,370.04,370.04,335.04,355.0+50.0+1.16%2,100
2026-02-104,305.04,345.04,305.04,305.0+5.0+0.12%1,700
2026-02-094,355.04,355.04,300.04,300.00.00.00%2,100
2026-02-064,380.04,380.04,275.04,300.0-85.0-1.94%1,700
2026-02-054,350.04,385.04,330.04,385.0+50.0+1.15%2,800
2026-02-044,285.04,335.04,255.04,335.0+50.0+1.17%3,500
2026-02-034,200.04,295.04,200.04,285.0+85.0+2.02%2,600
2026-02-024,200.04,255.04,150.04,200.00.00.00%4,200
2026-01-304,220.04,295.04,155.04,200.0-20.0-0.47%4,100
2026-01-294,390.04,390.04,175.04,220.0-155.0-3.54%5,100
2026-01-284,350.04,400.04,345.04,375.0-25.0-0.57%1,700
2026-01-274,360.04,415.04,360.04,400.0+40.0+0.92%2,500
2026-01-264,440.04,440.04,360.04,360.0-85.0-1.91%2,800
2026-01-234,405.04,455.04,405.04,445.0+40.0+0.91%2,000
2026-01-224,455.04,455.04,345.04,405.0-50.0-1.12%6,400
2026-01-214,490.04,490.04,430.04,455.0-40.0-0.89%3,100
2026-01-204,500.04,520.04,450.04,495.0-5.0-0.11%2,900
2026-01-194,590.04,600.04,440.04,500.0-65.0-1.42%7,200
2026-01-164,475.04,645.04,475.04,565.0+95.0+2.13%8,600
2026-01-154,380.04,510.04,380.04,470.0+90.0+2.05%7,600
2026-01-144,355.04,390.04,355.04,380.0+25.0+0.57%4,200
2026-01-134,345.04,365.04,335.04,355.0+25.0+0.58%6,600
2026-01-094,330.04,365.04,330.04,330.00.00.00%2,700
2026-01-084,325.04,330.04,310.04,330.0-20.0-0.46%5,800
2026-01-074,380.04,380.04,340.04,350.0-25.0-0.57%7,200
2026-01-064,345.04,425.04,275.04,375.0+30.0+0.69%11,000
2026-01-054,325.04,380.04,320.04,345.0+20.0+0.46%6,000
2025-12-304,250.04,325.04,250.04,325.0+80.0+1.88%1,600
2025-12-294,305.04,305.04,220.04,245.0-55.0-1.28%7,300
2025-12-264,265.04,320.04,265.04,300.0-35.0-0.81%4,400
2025-12-254,315.04,340.04,300.04,335.0+35.0+0.81%3,200
2025-12-244,330.04,335.04,245.04,300.0-5.0-0.12%9,100
2025-12-234,300.04,305.04,240.04,305.0+45.0+1.06%4,400
2025-12-224,290.04,370.04,250.04,260.0+40.0+0.95%8,100
2025-12-194,010.04,230.04,010.04,220.0+180.0+4.46%6,200
2025-12-183,905.04,040.03,905.04,040.0+95.0+2.41%14,100
2025-12-173,910.03,950.03,900.03,945.0+10.0+0.25%1,600
2025-12-163,890.03,940.03,880.03,935.0+45.0+1.16%2,200
2025-12-153,880.03,920.03,835.03,890.0+5.0+0.13%7,800
2025-12-123,850.03,915.03,850.03,885.0+35.0+0.91%2,300
2025-12-113,880.03,945.03,845.03,850.0-15.0-0.39%4,700
2025-12-103,920.03,945.03,865.03,865.0-55.0-1.40%4,200
2025-12-093,950.03,950.03,920.03,920.0-40.0-1.01%2,900
2025-12-083,860.03,960.03,860.03,960.0+105.0+2.72%6,300
2025-12-053,855.03,900.03,800.03,855.00.00.00%7,100
2025-12-043,890.03,940.03,840.03,855.0-40.0-1.03%7,600
2025-12-033,950.03,975.03,880.03,895.0+15.0+0.39%4,700
2025-12-024,070.04,070.03,880.03,880.0-215.0-5.25%28,400
2025-12-013,995.04,100.03,980.04,095.0+140.0+3.54%16,300
2025-11-283,995.03,995.03,930.03,955.0-45.0-1.13%6,500
2025-11-273,965.04,030.03,965.04,000.0+75.0+1.91%6,800
2025-11-263,840.03,925.03,815.03,925.0+110.0+2.88%7,600
2025-11-253,735.03,820.03,735.03,815.0+85.0+2.28%3,600
2025-11-213,665.03,730.03,665.03,730.0+30.0+0.81%1,600
2025-11-203,715.03,750.03,700.03,700.00.00.00%3,300
2025-11-193,680.03,720.03,640.03,700.0+45.0+1.23%3,600
2025-11-183,810.03,820.03,655.03,655.0-155.0-4.07%6,900
2025-11-173,765.03,810.03,755.03,810.0+45.0+1.20%4,300
2025-11-143,720.03,780.03,655.03,765.0+20.0+0.53%10,400
2025-11-133,815.03,950.03,725.03,745.0-140.0-3.60%25,900
2025-11-123,755.03,905.03,730.03,885.0+125.0+3.32%15,400
2025-11-113,655.03,795.03,650.03,760.0+140.0+3.87%13,200
2025-11-103,700.03,700.03,620.03,620.0-90.0-2.43%24,800
2025-11-073,820.03,820.03,575.03,710.0-180.0-4.63%57,600
2025-11-063,710.04,165.03,690.03,890.0+235.0+6.43%33,900
2025-11-053,655.03,655.03,550.03,655.0-10.0-0.27%4,600
2025-11-043,700.03,730.03,660.03,665.0-10.0-0.27%6,200
2025-10-313,710.03,730.03,665.03,675.0-35.0-0.94%5,800
2025-10-303,650.03,720.03,650.03,710.0+65.0+1.78%3,900
2025-10-293,590.03,645.03,580.03,645.0+45.0+1.25%2,000
2025-10-283,650.03,650.03,585.03,600.0-50.0-1.37%3,600
2025-10-273,585.03,660.03,585.03,650.0+105.0+2.96%5,800
2025-10-243,485.03,545.03,485.03,545.0+60.0+1.72%2,400
2025-10-233,465.03,500.03,460.03,485.0+5.0+0.14%1,800
2025-10-223,475.03,485.03,450.03,480.0+75.0+2.20%2,400
2025-10-213,410.03,440.03,390.03,405.00.00.00%4,700
2025-10-203,415.03,415.03,355.03,405.0+60.0+1.79%2,800
2025-10-173,365.03,425.03,345.03,345.0-50.0-1.47%2,100
2025-10-163,465.03,465.03,370.03,395.0-35.0-1.02%2,800
2025-10-153,370.03,430.03,370.03,430.0+60.0+1.78%3,700
2025-10-143,365.03,430.03,310.03,370.0-55.0-1.61%9,000
2025-10-103,540.03,540.03,425.03,425.0-115.0-3.25%5,900
2025-10-093,600.03,600.03,495.03,540.0-45.0-1.26%8,200
2025-10-083,540.03,585.03,540.03,585.0+20.0+0.56%1,800
2025-10-073,505.03,600.03,505.03,565.0+80.0+2.30%7,500
2025-10-063,450.03,490.03,450.03,485.0+55.0+1.60%4,200
2025-10-033,505.03,505.03,430.03,430.0-75.0-2.14%2,400
2025-10-023,505.03,520.03,500.03,505.00.00.00%2,300
2025-10-013,505.03,510.03,410.03,505.00.00.00%29,800
2025-09-303,485.03,510.03,475.03,505.00.00.00%2,600
2025-09-293,500.03,530.03,495.03,505.0-45.0-1.27%3,900
2025-09-263,505.03,555.03,500.03,550.0+25.0+0.71%7,500
2025-09-253,600.03,605.03,515.03,525.0-60.0-1.67%8,800
2025-09-243,500.03,600.03,500.03,585.0+80.0+2.28%10,400
2025-09-223,485.03,530.03,485.03,505.00.00.00%7,900
2025-09-193,470.03,540.03,470.03,505.0+35.0+1.01%9,900
2025-09-183,465.03,490.03,460.03,470.0-10.0-0.29%9,700
2025-09-173,470.03,485.03,465.03,480.0+10.0+0.29%5,200
2025-09-163,480.03,510.03,455.03,470.0-10.0-0.29%7,800
2025-09-123,510.03,510.03,470.03,480.0——5,800

直近120営業日分を表示