藤倉化成(4620)の株価時系列情報
藤倉化成(4620)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 600 | 607 | 587 | 594 | 207,600 |
| 2025/08/07 | 564 | 613 | 561 | 606 | 226,900 |
| 2025/08/06 | 555 | 566 | 554 | 565 | 71,600 |
| 2025/08/05 | 560 | 560 | 552 | 554 | 63,500 |
| 2025/08/04 | 559 | 559 | 552 | 554 | 61,500 |
| 2025/08/01 | 563 | 572 | 562 | 566 | 70,600 |
| 2025/07/31 | 577 | 577 | 560 | 565 | 98,700 |
| 2025/07/30 | 580 | 580 | 574 | 577 | 85,500 |
| 2025/07/29 | 576 | 584 | 573 | 580 | 114,000 |
| 2025/07/28 | 568 | 581 | 565 | 575 | 141,700 |
| 2025/07/25 | 573 | 573 | 564 | 568 | 72,300 |
| 2025/07/24 | 564 | 578 | 564 | 575 | 209,100 |
| 2025/07/23 | 557 | 564 | 554 | 562 | 152,900 |
| 2025/07/22 | 548 | 554 | 548 | 551 | 62,100 |
| 2025/07/18 | 560 | 560 | 543 | 548 | 73,700 |
| 2025/07/17 | 558 | 562 | 554 | 558 | 83,800 |
| 2025/07/16 | 561 | 563 | 558 | 561 | 72,000 |
| 2025/07/15 | 563 | 565 | 556 | 561 | 86,400 |
| 2025/07/14 | 559 | 568 | 555 | 563 | 107,500 |
| 2025/07/11 | 554 | 560 | 554 | 559 | 99,200 |
| 2025/07/10 | 554 | 556 | 550 | 553 | 84,000 |
| 2025/07/09 | 548 | 558 | 548 | 554 | 127,100 |
| 2025/07/08 | 546 | 551 | 544 | 547 | 91,200 |
| 2025/07/07 | 550 | 553 | 542 | 546 | 93,700 |
| 2025/07/04 | 552 | 555 | 545 | 550 | 141,000 |
| 2025/07/03 | 536 | 552 | 536 | 546 | 142,300 |
| 2025/07/02 | 531 | 542 | 528 | 536 | 147,900 |
| 2025/07/01 | 519 | 538 | 518 | 532 | 142,200 |
| 2025/06/30 | 520 | 521 | 517 | 517 | 52,300 |
| 2025/06/27 | 515 | 522 | 514 | 519 | 63,800 |
| 2025/06/26 | 500 | 510 | 499 | 510 | 84,400 |
| 2025/06/25 | 499 | 501 | 494 | 498 | 45,700 |
| 2025/06/24 | 498 | 504 | 496 | 500 | 54,300 |
| 2025/06/23 | 490 | 497 | 488 | 494 | 48,800 |
| 2025/06/20 | 492 | 493 | 489 | 491 | 62,400 |
| 2025/06/19 | 493 | 496 | 489 | 492 | 30,400 |
| 2025/06/18 | 490 | 495 | 490 | 493 | 28,400 |
| 2025/06/17 | 491 | 495 | 490 | 492 | 26,700 |
| 2025/06/16 | 491 | 494 | 488 | 491 | 59,500 |
| 2025/06/13 | 500 | 503 | 488 | 488 | 155,700 |
| 2025/06/12 | 476 | 508 | 468 | 503 | 539,000 |
| 2025/06/11 | 473 | 477 | 473 | 476 | 36,100 |
| 2025/06/10 | 472 | 478 | 470 | 473 | 54,000 |
| 2025/06/09 | 472 | 472 | 468 | 472 | 35,100 |
| 2025/06/06 | 465 | 469 | 465 | 467 | 22,300 |
| 2025/06/05 | 465 | 468 | 464 | 465 | 26,100 |
| 2025/06/04 | 464 | 468 | 464 | 465 | 19,900 |
| 2025/06/03 | 466 | 468 | 463 | 464 | 56,700 |
| 2025/06/02 | 467 | 467 | 463 | 467 | 42,500 |
| 2025/05/30 | 464 | 471 | 464 | 468 | 38,500 |
| 2025/05/29 | 469 | 469 | 463 | 465 | 71,900 |
| 2025/05/28 | 471 | 472 | 466 | 467 | 27,500 |
| 2025/05/27 | 465 | 469 | 464 | 469 | 20,800 |
| 2025/05/26 | 462 | 466 | 461 | 464 | 44,100 |
| 2025/05/23 | 464 | 466 | 461 | 461 | 34,600 |
| 2025/05/22 | 459 | 463 | 458 | 460 | 32,500 |
| 2025/05/21 | 464 | 465 | 462 | 462 | 25,000 |
| 2025/05/20 | 467 | 470 | 463 | 463 | 63,900 |
| 2025/05/19 | 463 | 464 | 456 | 463 | 65,400 |
| 2025/05/16 | 472 | 472 | 459 | 464 | 88,200 |
| 2025/05/15 | 468 | 473 | 468 | 471 | 59,500 |
| 2025/05/14 | 477 | 477 | 468 | 469 | 92,000 |
| 2025/05/13 | 479 | 498 | 474 | 482 | 117,500 |
| 2025/05/12 | 477 | 478 | 473 | 476 | 38,900 |
| 2025/05/09 | 470 | 477 | 470 | 476 | 39,000 |
| 2025/05/08 | 469 | 472 | 469 | 469 | 35,300 |
| 2025/05/07 | 472 | 474 | 468 | 468 | 65,100 |
| 2025/05/02 | 476 | 479 | 474 | 474 | 41,100 |
| 2025/05/01 | 473 | 477 | 468 | 475 | 52,500 |
| 2025/04/30 | 474 | 477 | 464 | 476 | 100,600 |
| 2025/04/28 | 480 | 483 | 470 | 475 | 109,200 |
| 2025/04/25 | 478 | 482 | 476 | 480 | 57,400 |
| 2025/04/24 | 480 | 480 | 474 | 478 | 58,300 |
| 2025/04/23 | 476 | 479 | 474 | 475 | 42,400 |
| 2025/04/22 | 466 | 474 | 466 | 470 | 53,000 |
| 2025/04/21 | 475 | 475 | 468 | 470 | 64,800 |
| 2025/04/18 | 470 | 476 | 469 | 474 | 34,600 |
| 2025/04/17 | 463 | 469 | 463 | 467 | 23,200 |
| 2025/04/16 | 472 | 472 | 466 | 468 | 35,600 |
| 2025/04/15 | 476 | 480 | 472 | 472 | 33,400 |
| 2025/04/14 | 476 | 479 | 473 | 473 | 55,400 |
| 2025/04/11 | 466 | 475 | 461 | 473 | 71,500 |
| 2025/04/10 | 477 | 483 | 468 | 480 | 90,200 |
| 2025/04/09 | 456 | 459 | 445 | 453 | 182,200 |
| 2025/04/08 | 458 | 470 | 456 | 464 | 93,100 |
| 2025/04/07 | 445 | 445 | 429 | 434 | 187,600 |
| 2025/04/04 | 487 | 495 | 467 | 475 | 209,800 |
| 2025/04/03 | 496 | 503 | 490 | 500 | 117,800 |
| 2025/04/02 | 519 | 522 | 514 | 516 | 118,000 |
| 2025/04/01 | 513 | 523 | 513 | 522 | 88,300 |
| 2025/03/31 | 521 | 522 | 508 | 512 | 174,000 |
| 2025/03/28 | 532 | 535 | 530 | 531 | 70,600 |
| 2025/03/27 | 537 | 542 | 533 | 542 | 146,200 |
| 2025/03/26 | 527 | 542 | 525 | 540 | 197,100 |
| 2025/03/25 | 524 | 529 | 518 | 522 | 125,200 |
| 2025/03/24 | 519 | 523 | 514 | 520 | 187,000 |
| 2025/03/21 | 510 | 517 | 507 | 515 | 71,500 |
| 2025/03/19 | 507 | 512 | 506 | 512 | 52,100 |
| 2025/03/18 | 507 | 508 | 505 | 508 | 53,600 |
| 2025/03/17 | 506 | 508 | 506 | 508 | 52,100 |
| 2025/03/14 | 505 | 508 | 504 | 507 | 40,700 |
| 2025/03/13 | 508 | 508 | 505 | 508 | 35,300 |
| 2025/03/12 | 507 | 510 | 506 | 509 | 40,000 |
| 2025/03/11 | 506 | 509 | 500 | 509 | 68,200 |
| 2025/03/10 | 511 | 519 | 511 | 516 | 64,200 |
| 2025/03/07 | 509 | 512 | 505 | 509 | 35,900 |
| 2025/03/06 | 506 | 513 | 504 | 512 | 48,400 |
| 2025/03/05 | 503 | 504 | 499 | 504 | 43,000 |
| 2025/03/04 | 504 | 504 | 495 | 497 | 41,500 |
| 2025/03/03 | 501 | 503 | 496 | 503 | 47,900 |
| 2025/02/28 | 506 | 506 | 494 | 495 | 58,600 |
| 2025/02/27 | 502 | 514 | 502 | 510 | 84,400 |
| 2025/02/26 | 499 | 500 | 493 | 500 | 72,700 |
| 2025/02/25 | 492 | 502 | 490 | 497 | 131,300 |
| 2025/02/21 | 492 | 495 | 489 | 492 | 128,000 |
| 2025/02/20 | 495 | 497 | 490 | 492 | 82,100 |
| 2025/02/19 | 501 | 501 | 495 | 496 | 47,400 |
| 2025/02/18 | 499 | 500 | 496 | 500 | 38,900 |
| 2025/02/17 | 500 | 504 | 500 | 500 | 51,100 |
| 2025/02/14 | 500 | 500 | 492 | 500 | 103,500 |
| 2025/02/13 | 508 | 508 | 498 | 500 | 62,800 |
| 2025/02/12 | 508 | 513 | 488 | 501 | 216,500 |
| 2025/02/10 | 506 | 507 | 503 | 505 | 62,500 |
| 2025/02/07 | 504 | 512 | 503 | 504 | 63,000 |
| 2025/02/06 | 502 | 506 | 499 | 503 | 60,100 |
| 2025/02/05 | 495 | 503 | 495 | 499 | 43,200 |
| 2025/02/04 | 495 | 496 | 490 | 491 | 64,500 |
| 2025/02/03 | 494 | 494 | 486 | 488 | 130,300 |
| 2025/01/31 | 501 | 501 | 496 | 497 | 38,900 |
| 2025/01/30 | 500 | 502 | 499 | 499 | 33,300 |
| 2025/01/29 | 501 | 503 | 500 | 501 | 39,700 |
| 2025/01/28 | 500 | 504 | 499 | 501 | 53,400 |
| 2025/01/27 | 503 | 508 | 501 | 503 | 76,100 |
| 2025/01/24 | 503 | 503 | 497 | 499 | 56,900 |
| 2025/01/23 | 501 | 501 | 496 | 498 | 27,200 |
| 2025/01/22 | 498 | 503 | 498 | 503 | 24,000 |
| 2025/01/21 | 499 | 501 | 494 | 496 | 52,600 |
| 2025/01/20 | 492 | 496 | 488 | 492 | 61,500 |
| 2025/01/17 | 490 | 491 | 485 | 488 | 54,600 |
| 2025/01/16 | 491 | 493 | 485 | 489 | 66,600 |
| 2025/01/15 | 490 | 494 | 487 | 493 | 50,300 |
| 2025/01/14 | 489 | 494 | 486 | 490 | 75,100 |
| 2025/01/10 | 498 | 498 | 494 | 494 | 40,200 |
| 2025/01/09 | 501 | 502 | 497 | 498 | 84,900 |
| 2025/01/08 | 503 | 506 | 498 | 503 | 66,700 |
| 2025/01/07 | 509 | 509 | 501 | 505 | 95,800 |
| 2025/01/06 | 510 | 510 | 503 | 507 | 65,500 |
| 2024/12/30 | 515 | 517 | 507 | 508 | 51,300 |
| 2024/12/27 | 519 | 519 | 513 | 516 | 66,300 |
| 2024/12/26 | 513 | 519 | 513 | 519 | 49,700 |
| 2024/12/25 | 513 | 513 | 506 | 512 | 46,600 |
| 2024/12/24 | 514 | 514 | 507 | 510 | 62,700 |
| 2024/12/23 | 506 | 510 | 503 | 510 | 60,600 |
| 2024/12/20 | 505 | 509 | 500 | 501 | 47,400 |
| 2024/12/19 | 500 | 509 | 498 | 505 | 51,600 |
| 2024/12/18 | 511 | 515 | 504 | 508 | 75,800 |
| 2024/12/17 | 520 | 520 | 515 | 516 | 61,000 |
| 2024/12/16 | 516 | 519 | 513 | 519 | 54,300 |
| 2024/12/13 | 515 | 520 | 512 | 517 | 58,600 |
| 2024/12/12 | 526 | 526 | 519 | 520 | 81,300 |
| 2024/12/11 | 524 | 524 | 517 | 520 | 62,800 |
| 2024/12/10 | 533 | 533 | 523 | 524 | 112,300 |
| 2024/12/09 | 526 | 531 | 524 | 527 | 58,800 |
| 2024/12/06 | 528 | 529 | 519 | 524 | 92,000 |
| 2024/12/05 | 536 | 539 | 527 | 532 | 61,600 |
| 2024/12/04 | 535 | 540 | 532 | 535 | 88,600 |
| 2024/12/03 | 525 | 537 | 525 | 531 | 111,800 |
| 2024/12/02 | 525 | 525 | 516 | 524 | 63,000 |
| 2024/11/29 | 528 | 528 | 521 | 524 | 61,700 |
| 2024/11/28 | 516 | 525 | 516 | 523 | 51,900 |
| 2024/11/27 | 520 | 520 | 510 | 515 | 82,200 |
| 2024/11/26 | 524 | 528 | 519 | 523 | 37,400 |
| 2024/11/25 | 526 | 528 | 522 | 525 | 78,500 |
| 2024/11/22 | 528 | 528 | 521 | 525 | 107,300 |
| 2024/11/21 | 525 | 538 | 525 | 528 | 109,000 |
| 2024/11/20 | 528 | 530 | 519 | 519 | 47,900 |
| 2024/11/19 | 520 | 525 | 514 | 525 | 117,500 |
| 2024/11/18 | 500 | 520 | 499 | 514 | 113,400 |
| 2024/11/15 | 507 | 516 | 500 | 502 | 239,700 |
| 2024/11/14 | 521 | 527 | 491 | 502 | 259,200 |
| 2024/11/13 | 527 | 531 | 515 | 520 | 199,400 |
| 2024/11/12 | 509 | 526 | 508 | 525 | 222,400 |
| 2024/11/11 | 506 | 507 | 500 | 507 | 69,400 |
| 2024/11/08 | 499 | 504 | 497 | 504 | 83,700 |
| 2024/11/07 | 489 | 499 | 489 | 497 | 95,300 |
| 2024/11/06 | 483 | 489 | 482 | 486 | 54,800 |
| 2024/11/05 | 481 | 484 | 480 | 483 | 34,600 |
| 2024/11/01 | 477 | 478 | 474 | 476 | 47,000 |
| 2024/10/31 | 478 | 480 | 472 | 476 | 41,100 |
| 2024/10/30 | 476 | 487 | 476 | 479 | 210,900 |
| 2024/10/29 | 468 | 472 | 467 | 472 | 46,800 |
| 2024/10/28 | 460 | 467 | 459 | 464 | 35,500 |
| 2024/10/25 | 466 | 466 | 455 | 459 | 54,000 |
| 2024/10/24 | 460 | 465 | 458 | 463 | 74,000 |
| 2024/10/23 | 468 | 468 | 462 | 464 | 56,700 |
| 2024/10/22 | 474 | 474 | 465 | 467 | 53,300 |
| 2024/10/21 | 474 | 474 | 469 | 471 | 26,700 |
| 2024/10/18 | 481 | 481 | 469 | 469 | 50,100 |
| 2024/10/17 | 478 | 483 | 478 | 479 | 43,300 |
| 2024/10/16 | 477 | 484 | 475 | 475 | 45,200 |