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

藤井産業(9906)の株価時系列情報

藤井産業(9906)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
2024/04/25 2,680 2,709 2,680 2,708 1,200
2024/04/24 2,704 2,719 2,654 2,680 5,600
2024/04/23 2,653 2,705 2,626 2,704 3,100
2024/04/22 2,646 2,726 2,622 2,653 3,800
2024/04/19 2,633 2,646 2,585 2,646 2,500
2024/04/18 2,651 2,651 2,630 2,633 1,600
2024/04/17 2,702 2,709 2,651 2,651 1,200
2024/04/16 2,711 2,711 2,651 2,701 1,700
2024/04/15 2,674 2,707 2,641 2,707 2,000
2024/04/12 2,646 2,691 2,646 2,674 3,000
2024/04/11 2,642 2,688 2,613 2,677 1,300
2024/04/10 2,678 2,681 2,676 2,676 1,900
2024/04/09 2,719 2,751 2,675 2,676 13,500
2024/04/08 2,538 2,600 2,538 2,578 4,800
2024/04/05 2,600 2,604 2,500 2,538 10,200
2024/04/04 2,631 2,632 2,615 2,615 1,100
2024/04/03 2,607 2,642 2,607 2,631 2,900
2024/04/02 2,652 2,702 2,626 2,629 2,500
2024/04/01 2,694 2,694 2,652 2,652 1,400
2024/03/29 2,705 2,705 2,665 2,694 1,800
2024/03/28 2,700 2,749 2,700 2,705 2,700
2024/03/27 2,748 2,777 2,720 2,776 1,600
2024/03/26 2,760 2,768 2,707 2,713 3,900
2024/03/25 2,688 2,792 2,688 2,760 5,000
2024/03/22 2,698 2,767 2,683 2,685 4,800
2024/03/21 2,621 2,686 2,621 2,685 10,100
2024/03/19 2,543 2,620 2,543 2,620 3,700
2024/03/18 2,544 2,576 2,541 2,545 2,100
2024/03/15 2,534 2,555 2,534 2,549 1,200
2024/03/14 2,563 2,565 2,520 2,533 2,600
2024/03/13 2,610 2,611 2,558 2,558 3,600
2024/03/12 2,595 2,607 2,570 2,607 1,900
2024/03/11 2,641 2,641 2,566 2,594 6,300
2024/03/08 2,655 2,692 2,631 2,641 3,400
2024/03/07 2,685 2,720 2,622 2,658 10,700
2024/03/06 2,650 2,679 2,600 2,675 8,200
2024/03/05 2,591 2,627 2,591 2,594 1,900
2024/03/04 2,680 2,680 2,597 2,615 9,600
2024/03/01 2,680 2,689 2,680 2,680 4,000
2024/02/29 2,700 2,700 2,631 2,660 8,500
2024/02/28 2,647 2,750 2,638 2,690 4,500
2024/02/27 2,750 2,751 2,647 2,647 11,000
2024/02/26 2,800 2,800 2,655 2,734 9,400
2024/02/22 2,744 2,774 2,741 2,774 1,700
2024/02/21 2,785 2,785 2,733 2,741 1,600
2024/02/20 2,800 2,800 2,750 2,787 600
2024/02/19 2,766 2,809 2,713 2,800 7,200
2024/02/16 2,655 2,683 2,650 2,678 2,000
2024/02/15 2,697 2,697 2,563 2,620 6,300
2024/02/14 2,813 2,818 2,552 2,684 29,900
2024/02/13 2,780 2,836 2,780 2,813 15,100
2024/02/09 2,731 2,799 2,731 2,761 2,600
2024/02/08 2,780 2,780 2,686 2,717 6,500
2024/02/07 2,899 2,900 2,775 2,794 11,600
2024/02/06 2,851 2,935 2,821 2,895 5,300
2024/02/05 2,788 2,849 2,780 2,840 5,900
2024/02/02 2,710 2,788 2,710 2,788 3,900
2024/02/01 2,731 2,731 2,700 2,727 3,900
2024/01/31 2,665 2,774 2,665 2,750 5,900
2024/01/30 2,590 2,687 2,590 2,660 13,300
2024/01/29 2,577 2,586 2,531 2,586 4,700
2024/01/26 2,662 2,662 2,566 2,589 6,200
2024/01/25 2,599 2,667 2,593 2,662 8,500
2024/01/24 2,565 2,599 2,541 2,599 6,400
2024/01/23 2,548 2,565 2,512 2,565 6,900
2024/01/22 2,550 2,563 2,444 2,548 16,900
2024/01/19 2,529 2,581 2,471 2,545 6,600
2024/01/18 2,486 2,580 2,486 2,526 9,300
2024/01/17 2,462 2,579 2,462 2,476 13,800
2024/01/16 2,448 2,486 2,447 2,462 10,600
2024/01/15 2,450 2,483 2,442 2,452 8,600
2024/01/12 2,450 2,498 2,436 2,471 5,100
2024/01/11 2,479 2,496 2,428 2,496 5,100
2024/01/10 2,453 2,491 2,450 2,451 5,500
2024/01/09 2,433 2,496 2,430 2,475 9,500
2024/01/05 2,435 2,469 2,402 2,433 4,200
2024/01/04 2,389 2,478 2,350 2,437 5,900
2023/12/29 2,380 2,405 2,380 2,389 6,200
2023/12/28 2,386 2,435 2,386 2,411 5,200
2023/12/27 2,372 2,426 2,372 2,382 17,600
2023/12/26 2,423 2,423 2,390 2,390 11,500
2023/12/25 2,478 2,478 2,412 2,430 14,600
2023/12/22 2,470 2,549 2,440 2,465 14,400
2023/12/21 2,395 2,612 2,389 2,420 8,900
2023/12/20 2,364 2,410 2,364 2,368 3,000
2023/12/19 2,350 2,402 2,335 2,402 2,900
2023/12/18 2,377 2,377 2,335 2,350 1,800
2023/12/15 2,313 2,363 2,313 2,363 300
2023/12/14 2,397 2,397 2,350 2,357 900
2023/12/13 2,390 2,397 2,390 2,397 400
2023/12/12 2,400 2,440 2,390 2,390 5,200
2023/12/11 2,283 2,365 2,283 2,350 1,600
2023/12/08 2,326 2,340 2,242 2,242 2,000
2023/12/07 2,400 2,400 2,326 2,373 1,700
2023/12/06 2,389 2,435 2,377 2,433 6,400
2023/12/05 2,392 2,392 2,381 2,389 700
2023/12/04 2,449 2,449 2,375 2,429 10,200
2023/12/01 2,313 2,395 2,313 2,395 6,400
2023/11/30 2,279 2,321 2,279 2,313 3,000
2023/11/29 2,271 2,279 2,261 2,270 1,700
2023/11/28 2,260 2,260 2,230 2,255 700
2023/11/27 2,218 2,258 2,209 2,258 4,900
2023/11/24 2,201 2,227 2,201 2,219 3,300
2023/11/22 2,229 2,229 2,200 2,200 2,300
2023/11/21 2,220 2,229 2,206 2,229 1,400
2023/11/20 2,175 2,230 2,175 2,230 2,300
2023/11/17 2,202 2,218 2,158 2,190 7,300
2023/11/16 2,239 2,248 2,239 2,247 2,300
2023/11/15 2,265 2,270 2,225 2,225 2,400
2023/11/14 2,303 2,303 2,261 2,265 3,100
2023/11/13 2,272 2,338 2,272 2,318 8,200
2023/11/10 2,255 2,268 2,221 2,256 3,300
2023/11/09 2,258 2,258 2,201 2,255 4,800
2023/11/08 2,152 2,499 2,149 2,255 17,600
2023/11/07 2,155 2,155 2,155 2,155 100
2023/11/06 2,155 2,155 2,155 2,155 500
2023/11/02 2,094 2,105 2,075 2,105 1,000
2023/11/01 2,100 2,100 2,094 2,094 400
2023/10/31 2,114 2,114 2,070 2,075 600
2023/10/30 2,112 2,114 2,086 2,114 2,000
2023/10/27 2,086 2,086 2,040 2,086 1,700
2023/10/26 2,100 2,100 2,086 2,086 2,300
2023/10/25 2,041 2,088 2,041 2,088 1,000
2023/10/24 2,062 2,062 2,031 2,031 2,500
2023/10/23 2,057 2,062 2,027 2,062 1,200
2023/10/20 2,034 2,084 2,034 2,066 2,000
2023/10/19 2,085 2,086 2,084 2,084 1,400
2023/10/18 2,066 2,085 2,051 2,085 1,500
2023/10/17 2,080 2,095 2,030 2,055 7,400
2023/10/16 2,101 2,114 2,079 2,079 3,400
2023/10/13 2,132 2,163 2,115 2,115 1,300
2023/10/12 2,311 2,311 2,090 2,130 18,400
2023/10/11 2,220 2,240 2,189 2,211 6,800
2023/10/10 2,095 2,177 2,083 2,170 4,000
2023/10/06 2,066 2,079 2,043 2,079 1,100
2023/10/05 2,022 2,068 2,022 2,060 2,300
2023/10/04 2,020 2,068 1,931 2,040 9,700
2023/10/03 2,188 2,199 2,130 2,131 2,000
2023/10/02 2,260 2,260 2,183 2,188 2,400
2023/09/29 2,255 2,255 2,210 2,210 1,200
2023/09/28 2,228 2,295 2,222 2,222 2,300
2023/09/27 2,160 2,247 2,160 2,215 5,200
2023/09/26 2,210 2,210 2,168 2,171 1,900
2023/09/25 2,166 2,182 2,166 2,173 800
2023/09/22 2,142 2,166 2,142 2,166 1,700
2023/09/21 2,182 2,182 2,139 2,173 1,000
2023/09/20 2,120 2,176 2,120 2,176 8,200
2023/09/19 2,090 2,110 2,090 2,105 3,500
2023/09/15 2,072 2,098 2,072 2,081 6,000
2023/09/14 2,119 2,120 2,096 2,099 2,200
2023/09/13 2,129 2,129 2,114 2,114 700
2023/09/12 2,119 2,125 2,091 2,125 2,700
2023/09/11 2,119 2,120 2,119 2,119 2,500
2023/09/08 2,117 2,119 2,108 2,119 1,000
2023/09/07 2,129 2,129 2,086 2,108 1,000
2023/09/06 2,127 2,129 2,110 2,129 1,100
2023/09/05 2,111 2,111 2,084 2,110 2,700
2023/09/04 2,152 2,152 2,086 2,111 5,200
2023/09/01 2,230 2,230 2,127 2,152 7,900
2023/08/31 2,180 2,286 2,179 2,260 6,500
2023/08/30 2,120 2,190 2,094 2,180 3,500
2023/08/29 2,089 2,120 2,089 2,120 2,500
2023/08/28 2,111 2,111 2,050 2,089 2,700
2023/08/25 2,028 2,050 2,028 2,050 2,100
2023/08/24 2,020 2,035 1,998 2,028 2,800
2023/08/23 2,010 2,046 2,003 2,003 1,800
2023/08/22 1,996 2,006 1,995 2,006 2,300
2023/08/21 2,011 2,014 1,996 2,003 1,800
2023/08/18 2,015 2,015 2,004 2,011 1,700
2023/08/17 2,078 2,078 2,007 2,047 2,300
2023/08/16 2,066 2,066 2,031 2,031 1,100
2023/08/15 2,102 2,128 2,100 2,106 1,900
2023/08/14 2,164 2,164 2,074 2,102 6,000
2023/08/10 2,006 2,247 2,006 2,114 21,500
2023/08/09 2,001 2,006 2,000 2,006 3,700
2023/08/08 2,018 2,033 2,018 2,032 3,400
2023/08/07 2,016 2,018 2,016 2,018 1,700
2023/08/04 1,997 2,076 1,997 2,016 2,600
2023/08/03 2,011 2,011 1,990 1,997 3,400
2023/08/02 2,003 2,081 2,003 2,021 5,600
2023/08/01 2,045 2,063 2,001 2,028 3,500
2023/07/31 2,045 2,045 2,020 2,045 1,000
2023/07/28 2,018 2,068 1,997 2,046 3,000
2023/07/27 2,049 2,073 2,002 2,019 3,900
2023/07/26 2,027 2,050 1,987 2,050 5,400
2023/07/25 1,958 1,994 1,958 1,991 1,800
2023/07/24 1,955 1,962 1,955 1,958 1,100
2023/07/21 1,931 1,975 1,931 1,975 1,000
2023/07/20 1,938 1,938 1,931 1,931 200
2023/07/19 1,935 1,971 1,917 1,932 7,200
2023/07/18 1,918 1,941 1,910 1,930 9,600
2023/07/14 1,988 1,988 1,945 1,952 1,600
2023/07/13 2,043 2,043 1,940 1,993 3,000
2023/07/12 2,100 2,106 2,080 2,080 1,400
2023/07/11 2,136 2,136 2,083 2,094 2,600
2023/07/10 2,085 2,100 2,085 2,095 1,000
2023/07/07 2,062 2,094 2,055 2,085 1,500
2023/07/06 2,051 2,084 2,050 2,050 2,100
2023/07/05 2,110 2,131 2,076 2,076 5,600
2023/07/04 2,214 2,214 2,120 2,143 36,900

このページの先頭へ