日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フクビ化学工業(7871)の株価時系列情報

フクビ化学工業(7871)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/28 935 940 927 930 5,000
2026/05/27 952 952 932 937 13,500
2026/05/26 946 950 923 949 12,600
2026/05/25 930 930 914 916 13,500
2026/05/22 928 948 920 929 12,800
2026/05/21 935 940 920 932 16,000
2026/05/20 960 968 921 933 29,200
2026/05/19 949 973 940 970 28,700
2026/05/18 923 928 920 920 12,900
2026/05/15 953 978 923 923 21,200
2026/05/14 970 979 962 966 8,800
2026/05/13 965 975 962 965 4,400
2026/05/12 980 984 959 970 22,100
2026/05/11 1,019 1,025 983 983 37,100
2026/05/08 975 1,029 961 1,019 54,800
2026/05/07 968 999 956 965 30,300
2026/05/01 973 973 955 961 12,200
2026/04/30 982 1,028 965 966 35,100
2026/04/28 962 1,025 943 997 67,400
2026/04/27 1,002 1,019 959 974 58,500
2026/04/24 1,061 1,071 993 996 107,000
2026/04/23 1,155 1,155 1,021 1,068 229,600
2026/04/22 1,229 1,347 1,137 1,212 1,014,900
2026/04/21 993 1,053 958 1,053 337,500
2026/04/20 919 919 900 903 9,800
2026/04/17 938 938 911 911 9,100
2026/04/16 923 957 923 948 35,700
2026/04/15 907 925 900 908 19,900
2026/04/14 909 913 885 895 37,200
2026/04/13 950 966 897 900 179,700
2026/04/10 878 1,019 869 920 452,900
2026/04/09 870 873 869 869 1,500
2026/04/08 868 879 868 874 3,300
2026/04/07 868 869 854 865 4,300
2026/04/06 869 869 863 869 1,400
2026/04/03 859 869 859 869 1,900
2026/03/27 878 984 878 914 25,500
2026/03/26 870 878 870 878 600
2026/03/25 868 877 868 868 1,500
2026/03/24 870 875 863 864 4,000
2026/03/23 869 869 862 862 10,800
2026/03/19 870 870 869 870 1,400
2026/03/18 877 877 870 871 1,800
2026/03/17 873 878 870 870 4,300
2026/03/16 871 880 867 874 8,900
2026/03/13 879 882 868 871 8,500
2026/03/12 896 896 871 872 9,100
2026/03/11 896 905 895 896 2,000
2026/03/10 896 901 885 896 5,700
2026/03/09 911 915 856 884 25,400
2026/03/06 920 924 915 916 1,700
2026/03/05 919 931 919 924 2,900
2026/03/04 929 929 901 915 8,900
2026/03/03 945 955 933 933 4,200
2026/03/02 939 953 939 947 2,100
2026/02/27 957 960 943 954 6,500
2026/02/26 955 955 946 946 2,400
2026/02/25 940 950 939 940 4,300
2026/02/24 938 941 934 934 3,500
2026/02/20 935 941 929 934 2,600
2026/02/19 940 941 925 934 2,700
2026/02/18 930 930 928 929 1,800
2026/02/17 928 930 927 927 1,900
2026/02/16 919 930 919 930 4,800
2026/02/13 927 927 915 920 10,800
2026/02/12 935 945 930 940 7,500
2026/02/10 925 935 921 925 6,000
2026/02/09 925 929 922 925 5,900
2026/02/06 920 925 920 921 3,500
2026/02/05 930 931 929 929 2,100
2026/02/04 928 933 923 930 8,000
2026/02/03 928 931 922 927 10,400
2026/02/02 932 940 919 921 4,400
2026/01/30 936 937 928 935 4,800
2026/01/29 925 930 915 929 6,900
2026/01/28 936 936 921 926 10,700
2026/01/27 930 945 930 935 4,200
2026/01/26 934 935 928 928 1,900
2026/01/23 938 938 933 934 1,000
2026/01/22 934 936 931 931 1,800
2026/01/21 931 938 928 933 4,300
2026/01/20 953 953 938 951 2,800
2026/01/19 949 953 930 943 8,900
2026/01/16 942 947 940 947 4,200
2026/01/15 936 945 935 945 2,800
2026/01/14 935 939 933 935 3,600
2026/01/13 943 943 930 930 5,800
2026/01/09 934 935 930 935 4,600
2026/01/08 936 936 932 934 3,600
2026/01/07 939 945 930 945 4,600
2026/01/06 935 941 935 939 10,600
2026/01/05 935 940 930 934 6,100
2025/12/30 931 950 930 935 4,200
2025/12/29 958 958 938 938 14,200
2025/12/26 929 958 929 958 6,600
2025/12/25 932 940 926 929 4,200
2025/12/24 939 939 931 939 3,300
2025/12/23 935 937 935 937 1,700
2025/12/22 932 932 928 931 4,100
2025/12/19 915 922 915 917 1,000
2025/12/18 928 928 913 913 10,800
2025/12/17 931 940 909 922 8,700
2025/12/16 948 948 942 942 200
2025/12/15 958 958 945 948 14,400
2025/12/12 951 966 949 958 7,700
2025/12/11 941 961 941 948 14,700
2025/12/10 937 938 933 938 900
2025/12/09 926 938 926 935 5,200
2025/12/08 915 925 915 923 2,600
2025/12/05 923 923 915 917 4,900
2025/12/04 920 922 919 922 2,300
2025/12/03 929 929 920 920 3,600
2025/12/02 937 937 929 929 700
2025/12/01 940 940 927 928 1,300
2025/11/28 943 943 934 940 1,100
2025/11/27 944 944 921 941 9,400
2025/11/26 929 944 921 944 12,600
2025/11/25 927 936 919 929 2,800
2025/11/21 920 932 920 927 2,000
2025/11/20 921 940 921 933 7,500
2025/11/19 916 919 912 918 3,000
2025/11/18 936 936 917 917 7,700
2025/11/17 931 938 931 937 5,600
2025/11/14 942 948 940 941 4,700
2025/11/13 941 945 940 942 7,200
2025/11/12 966 966 942 956 7,300
2025/11/11 972 973 958 966 5,100
2025/11/10 942 977 930 973 8,500
2025/11/07 957 957 942 942 3,100
2025/11/06 929 981 929 972 9,800
2025/11/05 930 940 920 934 7,800
2025/11/04 890 950 890 930 27,600
2025/10/31 897 899 880 880 3,400
2025/10/30 896 896 896 896 400
2025/10/29 907 909 898 898 6,200
2025/10/28 904 913 903 903 2,500
2025/10/27 896 903 895 900 2,400
2025/10/24 892 895 885 894 2,900
2025/10/23 893 894 892 892 1,200
2025/10/22 891 900 891 898 1,100
2025/10/21 913 915 900 900 3,900
2025/10/20 891 928 891 928 3,000
2025/10/17 899 899 885 885 400
2025/10/16 890 893 885 889 1,900
2025/10/15 896 896 889 892 1,600
2025/10/14 892 898 881 881 5,500
2025/10/10 917 934 897 910 12,200
2025/10/09 907 913 902 910 2,100
2025/10/08 891 910 887 910 8,800
2025/10/07 888 897 888 890 8,200
2025/10/06 893 895 880 884 7,500
2025/10/03 887 890 880 885 4,200
2025/10/02 891 893 880 889 4,300
2025/10/01 895 895 876 878 4,600
2025/09/30 898 898 892 897 700
2025/09/29 907 908 901 907 7,900
2025/09/26 918 922 911 919 14,000
2025/09/25 926 928 917 918 5,900
2025/09/24 935 935 914 926 17,000
2025/09/22 899 932 892 932 14,100
2025/09/19 897 904 890 898 16,700
2025/09/18 871 902 868 887 16,700
2025/09/17 867 870 864 870 6,900
2025/09/16 863 872 863 867 3,400
2025/09/12 853 871 853 865 18,100
2025/09/11 854 855 851 855 3,700
2025/09/10 857 859 854 854 2,600
2025/09/09 857 859 854 857 4,900
2025/09/08 852 863 848 857 31,800
2025/09/05 877 880 864 867 12,800
2025/09/04 900 904 863 868 25,300
2025/09/03 877 898 877 894 9,500
2025/09/02 881 886 878 884 5,000
2025/09/01 863 872 863 872 4,900
2025/08/29 888 888 856 862 10,600
2025/08/28 869 888 869 884 11,100
2025/08/27 866 868 866 868 14,700
2025/08/26 860 866 860 866 5,700
2025/08/25 862 865 860 865 4,900
2025/08/22 860 861 854 860 5,400
2025/08/21 854 860 852 860 5,400
2025/08/20 847 857 847 854 5,200
2025/08/19 849 850 847 850 2,500
2025/08/18 843 850 843 847 4,400
2025/08/15 855 856 839 841 8,000
2025/08/14 861 861 853 856 2,600
2025/08/13 868 870 860 863 3,400
2025/08/12 873 873 862 870 10,900
2025/08/08 872 874 859 874 9,400
2025/08/07 860 874 859 874 12,300
2025/08/06 863 868 855 861 8,700
2025/08/05 853 867 853 853 9,000
2025/08/04 862 862 841 852 8,800
2025/08/01 836 867 823 862 11,200
2025/07/31 810 836 808 836 18,600
2025/07/30 811 813 810 810 1,500
2025/07/29 814 814 803 811 10,600
2025/07/28 808 814 808 814 8,900
2025/07/25 804 807 801 807 2,600
2025/07/24 800 806 795 800 5,000

このページの先頭へ