7871 フクビ化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 795 | 795 | 795 | 795 | 1,800 | 795 |
| 2025-05-08 | 801 | 836 | 794 | 794 | 29,500 | 794 |
| 2025-05-07 | 808 | 808 | 800 | 801 | 2,400 | 801 |
| 2025-05-02 | 809 | 809 | 796 | 797 | 1,000 | 797 |
| 2025-05-01 | 791 | 800 | 791 | 800 | 400 | 800 |
| 2025-04-30 | 783 | 799 | 783 | 799 | 2,400 | 799 |
| 2025-04-28 | 777 | 819 | 768 | 791 | 43,400 | 791 |
| 2025-04-25 | 777 | 788 | 777 | 777 | 6,200 | 777 |
| 2025-04-24 | 777 | 779 | 777 | 777 | 400 | 777 |
| 2025-04-23 | 777 | 787 | 777 | 777 | 1,000 | 777 |
| 2025-04-22 | 766 | 770 | 766 | 770 | 300 | 770 |
| 2025-04-21 | 775 | 776 | 766 | 767 | 3,200 | 767 |
| 2025-04-18 | 774 | 776 | 774 | 776 | 300 | 776 |
| 2025-04-17 | 753 | 775 | 753 | 774 | 1,200 | 774 |
| 2025-04-16 | 764 | 796 | 753 | 753 | 4,200 | 753 |
| 2025-04-15 | 776 | 776 | 757 | 760 | 1,800 | 760 |
| 2025-04-14 | 753 | 770 | 753 | 770 | 3,700 | 770 |
| 2025-04-11 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2025-04-10 | 770 | 770 | 760 | 766 | 2,000 | 766 |
| 2025-04-09 | 746 | 749 | 732 | 734 | 2,400 | 734 |
| 2025-04-08 | 800 | 800 | 730 | 755 | 6,900 | 755 |
| 2025-04-07 | 698 | 763 | 688 | 702 | 5,200 | 702 |
| 2025-04-04 | 799 | 799 | 750 | 767 | 7,500 | 767 |
| 2025-04-03 | 804 | 806 | 800 | 800 | 4,500 | 800 |
| 2025-04-02 | 829 | 829 | 815 | 815 | 600 | 815 |
| 2025-04-01 | 837 | 837 | 814 | 814 | 7,800 | 814 |
| 2025-03-31 | 830 | 830 | 820 | 823 | 1,800 | 823 |
| 2025-03-28 | 840 | 845 | 839 | 845 | 2,000 | 845 |
| 2025-03-27 | 851 | 851 | 849 | 849 | 5,600 | 849 |
| 2025-03-26 | 850 | 850 | 841 | 850 | 4,700 | 850 |
| 2025-03-25 | 847 | 865 | 836 | 852 | 13,300 | 852 |
| 2025-03-24 | 824 | 845 | 824 | 845 | 5,800 | 845 |
| 2025-03-21 | 816 | 831 | 815 | 831 | 10,700 | 831 |
| 2025-03-19 | 825 | 825 | 820 | 822 | 1,200 | 822 |
| 2025-03-18 | 829 | 829 | 820 | 820 | 1,200 | 820 |
| 2025-03-17 | 823 | 823 | 823 | 823 | 200 | 823 |
| 2025-03-14 | 808 | 812 | 807 | 812 | 700 | 812 |
| 2025-03-13 | 827 | 827 | 806 | 810 | 800 | 810 |
| 2025-03-12 | 808 | 831 | 801 | 816 | 3,100 | 816 |
| 2025-03-11 | 803 | 809 | 801 | 801 | 1,700 | 801 |
| 2025-03-10 | 814 | 814 | 808 | 808 | 400 | 808 |
| 2025-03-07 | 804 | 814 | 803 | 814 | 1,500 | 814 |
| 2025-03-06 | 830 | 830 | 800 | 812 | 4,600 | 812 |
| 2025-03-05 | 821 | 830 | 821 | 827 | 1,700 | 827 |
| 2025-03-04 | 833 | 836 | 833 | 836 | 1,000 | 836 |
| 2025-03-03 | 836 | 836 | 836 | 836 | 400 | 836 |
| 2025-02-28 | 836 | 836 | 810 | 825 | 11,500 | 825 |
| 2025-02-27 | 830 | 836 | 830 | 836 | 3,800 | 836 |
| 2025-02-26 | 839 | 839 | 830 | 830 | 1,300 | 830 |
| 2025-02-25 | 845 | 850 | 831 | 839 | 3,700 | 839 |
| 2025-02-21 | 837 | 855 | 837 | 845 | 9,700 | 845 |
| 2025-02-20 | 828 | 829 | 823 | 829 | 1,600 | 829 |
| 2025-02-19 | 838 | 839 | 831 | 838 | 1,800 | 838 |
| 2025-02-18 | 836 | 840 | 833 | 838 | 3,100 | 838 |
| 2025-02-17 | 836 | 838 | 830 | 838 | 5,700 | 838 |
| 2025-02-14 | 824 | 838 | 822 | 836 | 8,000 | 836 |
| 2025-02-13 | 834 | 839 | 816 | 839 | 5,700 | 839 |
| 2025-02-12 | 808 | 834 | 808 | 823 | 11,000 | 823 |
| 2025-02-10 | 818 | 827 | 810 | 812 | 2,600 | 812 |
| 2025-02-07 | 802 | 803 | 801 | 803 | 1,500 | 803 |
| 2025-02-06 | 801 | 811 | 800 | 802 | 2,900 | 802 |
| 2025-02-05 | 815 | 820 | 802 | 808 | 3,600 | 808 |
| 2025-02-04 | 825 | 830 | 800 | 800 | 10,000 | 800 |
| 2025-02-03 | 791 | 862 | 791 | 825 | 12,900 | 825 |
| 2025-01-31 | 819 | 819 | 795 | 795 | 3,900 | 795 |
| 2025-01-30 | 800 | 804 | 800 | 804 | 1,600 | 804 |
| 2025-01-29 | 797 | 803 | 797 | 798 | 3,400 | 798 |
| 2025-01-28 | 796 | 801 | 796 | 797 | 5,200 | 797 |
| 2025-01-27 | 795 | 799 | 795 | 796 | 1,900 | 796 |
| 2025-01-24 | 792 | 798 | 789 | 789 | 2,900 | 789 |
| 2025-01-23 | 798 | 798 | 792 | 793 | 2,700 | 793 |
| 2025-01-22 | 796 | 805 | 796 | 798 | 4,800 | 798 |
| 2025-01-21 | 807 | 809 | 793 | 797 | 5,400 | 797 |
| 2025-01-20 | 799 | 819 | 799 | 800 | 25,800 | 800 |
| 2025-01-17 | 773 | 791 | 773 | 791 | 9,100 | 791 |
| 2025-01-16 | 769 | 772 | 764 | 772 | 11,000 | 772 |
| 2025-01-15 | 748 | 759 | 748 | 754 | 4,200 | 754 |
| 2025-01-14 | 748 | 752 | 742 | 752 | 10,000 | 752 |
| 2025-01-10 | 738 | 738 | 738 | 738 | 300 | 738 |
| 2025-01-09 | 744 | 744 | 737 | 739 | 1,700 | 739 |
| 2025-01-08 | 740 | 740 | 739 | 740 | 700 | 740 |
| 2025-01-07 | 738 | 745 | 735 | 744 | 4,400 | 744 |
| 2025-01-06 | 733 | 735 | 732 | 732 | 6,000 | 732 |
分割・併合履歴 ： なし