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

藤森工業(7917)の株価時系列情報

藤森工業(7917)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
2013/12/30 2,570 2,635 2,562 2,617 94,000
2013/12/27 2,543 2,560 2,519 2,550 66,800
2013/12/26 2,455 2,522 2,453 2,516 57,500
2013/12/25 2,474 2,480 2,452 2,462 48,800
2013/12/24 2,512 2,529 2,466 2,474 51,900
2013/12/20 2,520 2,530 2,490 2,512 46,300
2013/12/19 2,510 2,549 2,490 2,543 106,300
2013/12/18 2,464 2,491 2,464 2,489 40,400
2013/12/17 2,470 2,495 2,467 2,494 39,200
2013/12/16 2,494 2,509 2,450 2,467 50,600
2013/12/13 2,603 2,605 2,480 2,481 169,800
2013/12/12 2,537 2,569 2,505 2,561 91,300
2013/12/11 2,552 2,560 2,539 2,546 50,600
2013/12/10 2,551 2,564 2,537 2,550 54,700
2013/12/09 2,515 2,557 2,515 2,555 93,200
2013/12/06 2,459 2,499 2,455 2,488 67,300
2013/12/05 2,499 2,522 2,455 2,457 88,000
2013/12/04 2,570 2,570 2,495 2,499 101,400
2013/12/03 2,557 2,585 2,549 2,552 133,000
2013/12/02 2,530 2,565 2,527 2,543 97,100
2013/11/29 2,545 2,546 2,482 2,517 178,300
2013/11/28 2,639 2,646 2,543 2,553 112,600
2013/11/27 2,602 2,648 2,602 2,620 77,400
2013/11/26 2,620 2,627 2,590 2,600 82,700
2013/11/25 2,658 2,658 2,602 2,624 87,700
2013/11/22 2,728 2,728 2,625 2,636 156,900
2013/11/21 2,727 2,746 2,680 2,705 84,000
2013/11/20 2,795 2,795 2,744 2,755 32,000
2013/11/19 2,747 2,799 2,747 2,756 37,700
2013/11/18 2,822 2,822 2,741 2,749 71,100
2013/11/15 2,833 2,859 2,804 2,816 72,600
2013/11/14 2,770 2,846 2,770 2,815 59,000
2013/11/13 2,742 2,780 2,740 2,764 38,800
2013/11/12 2,755 2,783 2,730 2,781 48,900
2013/11/11 2,735 2,774 2,716 2,773 84,300
2013/11/08 2,690 2,740 2,630 2,691 184,800
2013/11/07 2,833 2,889 2,833 2,872 64,800
2013/11/06 2,826 2,864 2,776 2,829 34,800
2013/11/05 2,850 2,859 2,758 2,786 76,200
2013/11/01 2,898 2,905 2,793 2,824 67,300
2013/10/31 2,925 2,939 2,892 2,907 43,900
2013/10/30 2,920 2,948 2,876 2,922 76,900
2013/10/29 2,862 2,890 2,814 2,860 73,900
2013/10/28 2,878 2,918 2,845 2,905 72,300
2013/10/25 2,893 2,901 2,841 2,842 75,000
2013/10/24 2,852 2,867 2,800 2,859 111,400
2013/10/23 2,939 2,960 2,847 2,853 121,900
2013/10/22 2,942 2,959 2,922 2,933 93,200
2013/10/21 2,979 3,005 2,943 2,955 111,700
2013/10/18 3,005 3,015 2,976 2,979 54,400
2013/10/17 3,050 3,090 3,005 3,005 60,000
2013/10/16 3,070 3,075 2,995 3,005 53,900
2013/10/15 3,140 3,140 3,065 3,075 28,800
2013/10/11 3,020 3,110 3,010 3,110 53,100
2013/10/10 2,980 3,000 2,950 2,975 33,700
2013/10/09 2,928 2,998 2,905 2,998 38,800
2013/10/08 2,975 2,975 2,920 2,951 36,200
2013/10/07 3,005 3,010 2,977 2,979 31,400
2013/10/04 3,020 3,040 2,991 3,005 44,500
2013/10/03 3,080 3,090 3,030 3,040 59,100
2013/10/02 3,130 3,175 3,075 3,085 59,300
2013/10/01 3,200 3,225 3,170 3,200 39,300
2013/09/30 3,170 3,220 3,160 3,205 31,900
2013/09/27 3,280 3,280 3,205 3,245 55,900
2013/09/26 3,175 3,255 3,065 3,245 82,000
2013/09/25 3,290 3,290 3,155 3,205 89,400
2013/09/24 3,105 3,210 3,100 3,195 96,900
2013/09/20 3,005 3,070 3,000 3,060 112,500
2013/09/19 3,000 3,015 2,984 3,000 67,800
2013/09/18 3,020 3,020 2,962 2,964 38,800
2013/09/17 3,000 3,020 2,982 3,000 30,600
2013/09/13 3,000 3,030 2,960 2,986 70,700
2013/09/12 3,005 3,005 2,950 2,984 25,600
2013/09/11 2,971 3,010 2,962 2,985 33,300
2013/09/10 3,015 3,025 2,965 2,972 45,200
2013/09/09 3,050 3,050 3,005 3,035 21,000
2013/09/06 3,025 3,025 2,978 3,010 20,100
2013/09/05 3,015 3,055 2,988 3,025 35,700
2013/09/04 2,991 3,100 2,991 3,085 29,800
2013/09/03 3,055 3,095 3,030 3,050 17,500
2013/09/02 3,000 3,015 2,978 3,000 14,300
2013/08/30 3,120 3,125 2,962 3,000 43,300
2013/08/29 3,060 3,100 3,060 3,090 16,100
2013/08/28 3,090 3,090 3,050 3,060 23,700
2013/08/27 3,250 3,250 3,130 3,140 30,900
2013/08/26 3,290 3,290 3,170 3,210 30,500
2013/08/23 3,300 3,300 3,230 3,290 18,800
2013/08/22 3,240 3,265 3,185 3,215 23,900
2013/08/21 3,300 3,320 3,270 3,290 13,400
2013/08/20 3,330 3,385 3,280 3,285 29,400
2013/08/19 3,350 3,365 3,310 3,345 7,500
2013/08/16 3,390 3,410 3,340 3,370 37,900
2013/08/15 3,345 3,450 3,335 3,440 88,100
2013/08/14 3,315 3,335 3,255 3,335 26,800
2013/08/13 3,300 3,330 3,245 3,315 34,500
2013/08/12 3,195 3,420 3,155 3,270 107,900
2013/08/09 3,000 3,250 3,000 3,205 243,400
2013/08/08 2,919 2,980 2,852 2,857 47,300
2013/08/07 3,000 3,020 2,946 2,969 65,600
2013/08/06 3,095 3,095 3,010 3,025 46,900
2013/08/05 3,090 3,125 3,050 3,090 29,800
2013/08/02 3,175 3,175 3,075 3,175 26,900
2013/08/01 3,035 3,175 2,993 3,170 44,100
2013/07/31 3,070 3,070 2,992 2,992 27,600
2013/07/30 2,995 3,165 2,976 3,160 22,300
2013/07/29 3,000 3,030 2,989 2,992 29,200
2013/07/26 3,155 3,155 3,085 3,110 40,300
2013/07/25 3,290 3,290 3,170 3,170 25,200
2013/07/24 3,235 3,290 3,135 3,280 61,800
2013/07/23 3,290 3,360 3,255 3,275 34,900
2013/07/22 3,360 3,480 3,285 3,315 77,500
2013/07/19 3,340 3,365 3,240 3,310 76,000
2013/07/18 3,240 3,370 3,215 3,340 52,700
2013/07/17 3,165 3,240 3,160 3,225 28,200
2013/07/16 3,140 3,220 3,085 3,190 61,900
2013/07/12 3,055 3,145 3,055 3,145 31,700
2013/07/11 3,070 3,080 3,010 3,060 43,100
2013/07/10 3,030 3,215 3,010 3,135 79,200
2013/07/09 3,005 3,030 2,953 3,020 49,700
2013/07/08 3,085 3,085 3,000 3,000 23,500
2013/07/05 3,095 3,100 3,055 3,085 27,900
2013/07/04 3,175 3,185 3,070 3,095 35,500
2013/07/03 3,175 3,190 3,105 3,190 48,800
2013/07/02 3,050 3,120 3,050 3,120 37,600
2013/07/01 3,000 3,055 2,958 3,045 47,400
2013/06/28 2,840 2,935 2,774 2,935 61,700
2013/06/27 2,648 2,815 2,624 2,815 63,400
2013/06/26 2,721 2,721 2,582 2,598 26,800
2013/06/25 2,773 2,800 2,625 2,682 34,200
2013/06/24 2,775 2,800 2,742 2,760 36,300
2013/06/21 2,625 2,722 2,563 2,722 61,100
2013/06/20 2,708 2,757 2,664 2,692 33,300
2013/06/19 2,825 2,831 2,723 2,758 40,500
2013/06/18 2,750 2,811 2,715 2,775 46,500
2013/06/17 2,642 2,761 2,633 2,744 51,600
2013/06/14 2,710 2,820 2,601 2,628 161,400
2013/06/13 2,800 2,840 2,710 2,722 35,900
2013/06/12 2,834 2,933 2,805 2,883 63,100
2013/06/11 2,889 2,990 2,830 2,961 49,800
2013/06/10 2,862 2,937 2,862 2,889 42,700
2013/06/07 2,662 2,866 2,633 2,813 71,300
2013/06/06 2,930 2,944 2,770 2,812 77,100
2013/06/05 2,988 3,065 2,932 2,955 80,000
2013/06/04 2,803 2,975 2,750 2,940 104,900
2013/06/03 2,980 2,980 2,855 2,863 56,500
2013/05/31 3,015 3,075 2,993 3,025 99,900
2013/05/30 3,000 3,085 2,888 2,915 107,400
2013/05/29 3,195 3,235 3,125 3,130 77,700
2013/05/28 3,200 3,245 3,060 3,100 116,300
2013/05/27 2,960 3,270 2,955 3,160 89,300
2013/05/24 3,230 3,460 3,080 3,310 198,800
2013/05/23 3,465 3,535 3,210 3,225 110,200
2013/05/22 3,450 3,500 3,430 3,465 31,800
2013/05/21 3,450 3,575 3,450 3,460 49,100
2013/05/20 3,485 3,515 3,400 3,435 62,600
2013/05/17 3,280 3,440 3,235 3,415 88,600
2013/05/16 3,290 3,295 3,115 3,235 88,300
2013/05/15 3,330 3,380 3,220 3,245 109,700
2013/05/14 3,250 3,330 3,200 3,270 59,800
2013/05/13 3,150 3,255 3,105 3,250 93,900
2013/05/10 3,185 3,195 3,015 3,080 95,600
2013/05/09 3,150 3,300 3,150 3,185 105,900
2013/05/08 3,250 3,255 3,070 3,110 78,400
2013/05/07 3,095 3,270 3,080 3,250 97,200
2013/05/02 2,971 3,065 2,967 3,025 56,200
2013/05/01 3,050 3,110 2,950 2,970 87,200
2013/04/30 2,878 3,150 2,878 3,110 133,500
2013/04/26 2,900 2,920 2,818 2,838 81,000
2013/04/25 2,948 2,948 2,875 2,918 84,000
2013/04/24 2,870 2,920 2,855 2,912 103,000
2013/04/23 2,770 2,861 2,760 2,849 104,900
2013/04/22 2,725 2,785 2,724 2,758 75,000
2013/04/19 2,650 2,709 2,629 2,698 60,900
2013/04/18 2,710 2,719 2,625 2,625 97,900
2013/04/17 2,602 2,740 2,602 2,713 94,200
2013/04/16 2,550 2,622 2,549 2,600 96,800
2013/04/15 2,530 2,606 2,526 2,594 82,800
2013/04/12 2,500 2,561 2,497 2,533 108,600
2013/04/11 2,479 2,500 2,450 2,496 85,100
2013/04/10 2,440 2,469 2,410 2,468 96,700
2013/04/09 2,429 2,449 2,412 2,430 110,600
2013/04/08 2,400 2,429 2,330 2,429 140,800
2013/04/05 2,288 2,337 2,286 2,332 150,700
2013/04/04 2,170 2,265 2,151 2,265 111,400
2013/04/03 2,099 2,218 2,097 2,197 103,400
2013/04/02 2,139 2,150 2,052 2,075 155,600
2013/04/01 2,280 2,280 2,121 2,121 60,900
2013/03/29 2,340 2,348 2,251 2,295 104,400
2013/03/28 2,289 2,333 2,283 2,323 77,000
2013/03/27 2,273 2,294 2,257 2,289 39,500
2013/03/26 2,240 2,293 2,234 2,274 113,900
2013/03/25 2,302 2,330 2,253 2,253 84,500
2013/03/22 2,350 2,355 2,301 2,301 73,600
2013/03/21 2,339 2,391 2,319 2,376 145,800
2013/03/19 2,242 2,338 2,242 2,320 182,100
2013/03/18 2,250 2,285 2,225 2,242 110,300
2013/03/15 2,169 2,230 2,166 2,228 169,000
2013/03/14 2,177 2,177 2,143 2,172 35,900
2013/03/13 2,131 2,164 2,131 2,155 66,700
2013/03/12 2,152 2,158 2,110 2,132 73,600
2013/03/11 2,166 2,185 2,113 2,135 102,600
2013/03/08 2,102 2,159 2,102 2,144 207,200
2013/03/07 2,077 2,100 2,076 2,099 87,200
2013/03/06 2,079 2,098 2,072 2,092 72,500
2013/03/05 2,084 2,103 2,062 2,065 47,500
2013/03/04 2,085 2,106 2,073 2,090 57,000
2013/03/01 2,080 2,095 2,073 2,079 61,700
2013/02/28 2,064 2,105 2,064 2,100 67,200
2013/02/27 2,098 2,098 2,039 2,063 56,500
2013/02/26 2,085 2,116 2,069 2,098 54,700
2013/02/25 2,114 2,130 2,094 2,096 48,500
2013/02/22 2,086 2,113 2,055 2,103 55,900
2013/02/21 2,101 2,137 2,090 2,111 49,500
2013/02/20 2,137 2,149 2,104 2,115 84,300
2013/02/19 2,095 2,138 2,086 2,127 100,000
2013/02/18 2,085 2,108 2,072 2,095 62,900
2013/02/15 2,127 2,127 2,022 2,043 83,100
2013/02/14 2,153 2,159 2,122 2,136 117,700
2013/02/13 2,123 2,170 2,090 2,103 156,400
2013/02/12 2,146 2,181 2,100 2,112 131,100
2013/02/08 2,185 2,186 2,130 2,158 131,700
2013/02/07 2,161 2,180 2,128 2,171 123,500
2013/02/06 2,137 2,180 2,105 2,162 179,700
2013/02/05 2,077 2,170 2,077 2,138 287,600
2013/02/04 2,112 2,119 2,060 2,076 163,700
2013/02/01 2,130 2,140 2,091 2,123 266,500
2013/01/31 2,137 2,150 2,090 2,134 586,400
2013/01/30 2,203 2,255 2,181 2,237 88,700
2013/01/29 2,204 2,236 2,185 2,200 39,100
2013/01/28 2,269 2,278 2,179 2,203 110,600
2013/01/25 2,150 2,253 2,143 2,241 184,500
2013/01/24 2,071 2,154 2,022 2,095 225,400
2013/01/23 2,131 2,176 2,068 2,070 154,800
2013/01/22 2,142 2,163 2,110 2,131 38,100
2013/01/21 2,113 2,199 2,113 2,141 57,700
2013/01/18 2,160 2,177 2,108 2,128 57,200
2013/01/17 2,159 2,173 2,106 2,148 89,100
2013/01/16 2,277 2,277 2,135 2,143 249,100
2013/01/15 2,438 2,439 2,373 2,377 61,600
2013/01/11 2,425 2,437 2,394 2,421 32,600
2013/01/10 2,375 2,430 2,375 2,420 36,000
2013/01/09 2,319 2,392 2,319 2,376 49,000
2013/01/08 2,369 2,377 2,315 2,345 55,000
2013/01/07 2,440 2,450 2,357 2,368 36,000
2013/01/04 2,378 2,444 2,365 2,427 65,700

このページの先頭へ