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

藤商事(6257)の株価時系列情報

藤商事(6257)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
2024/03/28 1,336 1,367 1,325 1,350 113,700
2024/03/27 1,393 1,393 1,370 1,379 120,900
2024/03/26 1,402 1,404 1,385 1,394 54,600
2024/03/25 1,419 1,434 1,401 1,401 60,100
2024/03/22 1,410 1,420 1,406 1,416 47,900
2024/03/21 1,405 1,422 1,405 1,418 90,100
2024/03/19 1,393 1,399 1,379 1,386 74,800
2024/03/18 1,401 1,403 1,385 1,397 73,600
2024/03/15 1,379 1,403 1,374 1,387 80,600
2024/03/14 1,363 1,392 1,355 1,388 76,800
2024/03/13 1,366 1,374 1,340 1,353 89,700
2024/03/12 1,326 1,364 1,317 1,359 134,400
2024/03/11 1,330 1,341 1,311 1,319 92,600
2024/03/08 1,308 1,346 1,304 1,343 111,500
2024/03/07 1,320 1,328 1,301 1,301 92,200
2024/03/06 1,293 1,320 1,293 1,316 76,700
2024/03/05 1,290 1,301 1,270 1,293 54,400
2024/03/04 1,298 1,319 1,292 1,293 110,100
2024/03/01 1,290 1,312 1,284 1,286 82,800
2024/02/29 1,295 1,295 1,276 1,287 58,800
2024/02/28 1,296 1,299 1,278 1,295 65,200
2024/02/27 1,270 1,293 1,269 1,293 82,300
2024/02/26 1,261 1,271 1,252 1,268 87,900
2024/02/22 1,257 1,265 1,244 1,251 113,000
2024/02/21 1,276 1,276 1,252 1,256 114,100
2024/02/20 1,276 1,283 1,268 1,278 44,500
2024/02/19 1,259 1,277 1,255 1,270 60,200
2024/02/16 1,245 1,265 1,245 1,254 65,400
2024/02/15 1,276 1,276 1,245 1,247 97,700
2024/02/14 1,291 1,296 1,264 1,278 114,800
2024/02/13 1,279 1,304 1,254 1,293 185,600
2024/02/09 1,217 1,281 1,211 1,278 413,200
2024/02/08 1,315 1,315 1,270 1,274 294,600
2024/02/07 1,284 1,286 1,271 1,281 92,800
2024/02/06 1,285 1,288 1,274 1,280 59,000
2024/02/05 1,292 1,292 1,278 1,287 63,700
2024/02/02 1,305 1,305 1,279 1,279 120,800
2024/02/01 1,318 1,318 1,302 1,305 64,800
2024/01/31 1,320 1,326 1,307 1,323 90,400
2024/01/30 1,320 1,329 1,316 1,320 109,000
2024/01/29 1,287 1,317 1,286 1,313 128,100
2024/01/26 1,290 1,290 1,271 1,275 81,400
2024/01/25 1,286 1,302 1,281 1,293 119,800
2024/01/24 1,260 1,285 1,258 1,282 98,000
2024/01/23 1,278 1,278 1,255 1,259 110,500
2024/01/22 1,250 1,276 1,238 1,274 161,300
2024/01/19 1,253 1,255 1,233 1,236 104,400
2024/01/18 1,224 1,250 1,221 1,247 137,600
2024/01/17 1,235 1,236 1,215 1,215 133,700
2024/01/16 1,240 1,244 1,215 1,235 135,700
2024/01/15 1,242 1,248 1,231 1,240 116,200
2024/01/12 1,239 1,246 1,227 1,238 69,400
2024/01/11 1,237 1,252 1,227 1,234 124,700
2024/01/10 1,238 1,238 1,220 1,225 132,700
2024/01/09 1,220 1,237 1,219 1,237 154,500
2024/01/05 1,217 1,218 1,195 1,203 113,100
2024/01/04 1,190 1,218 1,177 1,215 226,000
2023/12/29 1,183 1,189 1,175 1,184 50,500
2023/12/28 1,185 1,195 1,181 1,181 65,500
2023/12/27 1,177 1,186 1,171 1,186 105,500
2023/12/26 1,176 1,192 1,173 1,178 88,300
2023/12/25 1,193 1,197 1,163 1,168 98,300
2023/12/22 1,174 1,193 1,174 1,184 64,800
2023/12/21 1,168 1,184 1,165 1,175 66,600
2023/12/20 1,196 1,197 1,175 1,175 129,800
2023/12/19 1,150 1,175 1,146 1,167 120,600
2023/12/18 1,129 1,152 1,129 1,144 80,100
2023/12/15 1,109 1,138 1,109 1,131 111,200
2023/12/14 1,129 1,132 1,107 1,113 118,600
2023/12/13 1,132 1,142 1,117 1,121 100,000
2023/12/12 1,158 1,163 1,132 1,132 96,800
2023/12/11 1,130 1,161 1,126 1,157 186,600
2023/12/08 1,127 1,138 1,111 1,111 114,900
2023/12/07 1,140 1,158 1,131 1,133 142,300
2023/12/06 1,122 1,147 1,121 1,140 98,600
2023/12/05 1,149 1,151 1,125 1,131 108,600
2023/12/04 1,148 1,157 1,136 1,150 85,200
2023/12/01 1,165 1,165 1,145 1,154 96,500
2023/11/30 1,134 1,161 1,132 1,156 116,200
2023/11/29 1,124 1,140 1,124 1,134 86,700
2023/11/28 1,130 1,140 1,118 1,124 92,700
2023/11/27 1,140 1,156 1,130 1,130 87,000
2023/11/24 1,140 1,148 1,132 1,141 55,300
2023/11/22 1,123 1,160 1,123 1,145 118,100
2023/11/21 1,109 1,125 1,098 1,121 144,100
2023/11/20 1,120 1,137 1,102 1,110 288,800
2023/11/17 1,117 1,136 1,117 1,124 120,100
2023/11/16 1,137 1,144 1,116 1,118 184,600
2023/11/15 1,175 1,175 1,136 1,149 154,500
2023/11/14 1,160 1,170 1,131 1,148 228,200
2023/11/13 1,155 1,173 1,136 1,154 217,900
2023/11/10 1,198 1,199 1,170 1,177 223,400
2023/11/09 1,127 1,219 1,122 1,215 400,600
2023/11/08 1,151 1,174 1,120 1,141 536,300
2023/11/07 1,212 1,222 1,164 1,170 941,400
2023/11/06 1,269 1,297 1,257 1,275 746,900
2023/11/02 1,270 1,276 1,249 1,260 121,900
2023/11/01 1,289 1,289 1,254 1,254 118,900
2023/10/31 1,246 1,276 1,236 1,266 139,800
2023/10/30 1,272 1,281 1,249 1,253 138,700
2023/10/27 1,244 1,296 1,240 1,294 116,700
2023/10/26 1,240 1,269 1,236 1,245 96,700
2023/10/25 1,277 1,294 1,259 1,266 93,800
2023/10/24 1,250 1,266 1,203 1,265 209,700
2023/10/23 1,281 1,303 1,240 1,249 148,200
2023/10/20 1,238 1,295 1,234 1,284 155,600
2023/10/19 1,261 1,297 1,257 1,258 131,100
2023/10/18 1,252 1,290 1,247 1,290 108,200
2023/10/17 1,265 1,273 1,229 1,247 168,600
2023/10/16 1,236 1,263 1,230 1,248 166,400
2023/10/13 1,289 1,289 1,252 1,261 251,300
2023/10/12 1,307 1,311 1,284 1,306 144,000
2023/10/11 1,300 1,314 1,288 1,307 102,600
2023/10/10 1,319 1,322 1,292 1,295 175,200
2023/10/06 1,333 1,333 1,307 1,309 81,500
2023/10/05 1,298 1,333 1,297 1,327 197,600
2023/10/04 1,311 1,326 1,275 1,278 336,400
2023/10/03 1,366 1,376 1,334 1,346 196,500
2023/10/02 1,408 1,420 1,385 1,386 120,700
2023/09/29 1,448 1,462 1,390 1,401 162,200
2023/09/28 1,424 1,468 1,424 1,440 146,900
2023/09/27 1,449 1,471 1,423 1,442 203,700
2023/09/26 1,439 1,463 1,425 1,453 231,100
2023/09/25 1,430 1,459 1,421 1,431 201,400
2023/09/22 1,376 1,460 1,376 1,445 545,400
2023/09/21 1,379 1,389 1,345 1,362 256,800
2023/09/20 1,400 1,414 1,370 1,370 170,800
2023/09/19 1,387 1,402 1,385 1,400 64,700
2023/09/15 1,399 1,408 1,383 1,387 116,300
2023/09/14 1,385 1,399 1,368 1,396 157,600
2023/09/13 1,376 1,399 1,363 1,375 124,100
2023/09/12 1,378 1,388 1,366 1,379 122,800
2023/09/11 1,386 1,394 1,359 1,378 228,800
2023/09/08 1,397 1,400 1,379 1,379 245,600
2023/09/07 1,435 1,441 1,395 1,404 274,800
2023/09/06 1,466 1,474 1,427 1,438 234,700
2023/09/05 1,482 1,485 1,461 1,467 79,900
2023/09/04 1,485 1,488 1,468 1,481 70,300
2023/09/01 1,453 1,479 1,453 1,474 85,100
2023/08/31 1,444 1,482 1,442 1,455 178,300
2023/08/30 1,441 1,447 1,423 1,432 87,700
2023/08/29 1,441 1,465 1,437 1,446 128,500
2023/08/28 1,411 1,445 1,407 1,441 126,000
2023/08/25 1,416 1,430 1,398 1,398 106,600
2023/08/24 1,421 1,433 1,411 1,430 108,500
2023/08/23 1,386 1,432 1,381 1,428 180,100
2023/08/22 1,410 1,412 1,363 1,384 243,100
2023/08/21 1,380 1,406 1,373 1,402 174,800
2023/08/18 1,368 1,402 1,358 1,390 202,500
2023/08/17 1,348 1,395 1,329 1,392 288,800
2023/08/16 1,380 1,386 1,344 1,359 276,500
2023/08/15 1,382 1,411 1,370 1,392 255,600
2023/08/14 1,408 1,429 1,372 1,382 479,200
2023/08/10 1,460 1,494 1,400 1,407 718,300
2023/08/09 1,606 1,612 1,444 1,455 1,434,200
2023/08/08 1,590 1,667 1,590 1,644 599,600
2023/08/07 1,509 1,570 1,499 1,563 207,100
2023/08/04 1,512 1,521 1,485 1,510 102,800
2023/08/03 1,531 1,535 1,503 1,529 75,700
2023/08/02 1,544 1,579 1,533 1,535 125,300
2023/08/01 1,520 1,560 1,512 1,547 310,400
2023/07/31 1,447 1,486 1,441 1,481 111,500
2023/07/28 1,443 1,451 1,416 1,426 101,300
2023/07/27 1,435 1,464 1,432 1,462 58,000
2023/07/26 1,433 1,437 1,418 1,433 50,300
2023/07/25 1,431 1,442 1,413 1,439 70,600
2023/07/24 1,421 1,433 1,412 1,422 47,900
2023/07/21 1,428 1,435 1,408 1,420 75,800
2023/07/20 1,484 1,486 1,433 1,433 83,200
2023/07/19 1,465 1,491 1,460 1,483 89,700
2023/07/18 1,416 1,454 1,416 1,454 96,000
2023/07/14 1,420 1,422 1,388 1,401 82,200
2023/07/13 1,405 1,422 1,395 1,416 64,500
2023/07/12 1,425 1,425 1,386 1,398 119,100
2023/07/11 1,402 1,428 1,402 1,415 76,000
2023/07/10 1,445 1,445 1,393 1,401 318,400
2023/07/07 1,450 1,495 1,440 1,445 240,000
2023/07/06 1,503 1,503 1,443 1,456 147,400
2023/07/05 1,509 1,543 1,502 1,513 83,300
2023/07/04 1,500 1,512 1,486 1,505 78,900
2023/07/03 1,505 1,527 1,477 1,503 194,100
2023/06/30 1,499 1,608 1,499 1,538 618,800
2023/06/29 1,486 1,494 1,464 1,481 117,300
2023/06/28 1,454 1,490 1,454 1,483 154,700
2023/06/27 1,416 1,460 1,413 1,445 124,000
2023/06/26 1,407 1,433 1,397 1,421 75,700
2023/06/23 1,424 1,426 1,376 1,402 157,100
2023/06/22 1,430 1,449 1,416 1,422 97,500
2023/06/21 1,386 1,444 1,383 1,433 171,200
2023/06/20 1,391 1,412 1,371 1,395 98,200
2023/06/19 1,410 1,424 1,391 1,395 114,000
2023/06/16 1,369 1,400 1,341 1,390 136,100
2023/06/15 1,348 1,372 1,339 1,361 174,400
2023/06/14 1,387 1,387 1,344 1,354 202,100
2023/06/13 1,410 1,414 1,360 1,369 206,000
2023/06/12 1,417 1,417 1,379 1,410 169,800
2023/06/09 1,450 1,457 1,410 1,417 150,500
2023/06/08 1,444 1,488 1,440 1,443 117,600
2023/06/07 1,471 1,488 1,440 1,460 118,500
2023/06/06 1,492 1,516 1,462 1,469 201,400

このページの先頭へ