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 |
---|---|---|---|---|---|
2024/04/25 | 465 | 465 | 460 | 460 | 34,400 |
2024/04/24 | 462 | 464 | 461 | 463 | 74,500 |
2024/04/23 | 466 | 466 | 461 | 464 | 54,900 |
2024/04/22 | 461 | 463 | 458 | 458 | 46,400 |
2024/04/19 | 469 | 469 | 453 | 457 | 121,200 |
2024/04/18 | 463 | 470 | 462 | 469 | 50,000 |
2024/04/17 | 469 | 470 | 458 | 464 | 88,100 |
2024/04/16 | 476 | 478 | 467 | 468 | 81,100 |
2024/04/15 | 481 | 482 | 477 | 481 | 39,300 |
2024/04/12 | 483 | 489 | 482 | 485 | 77,500 |
2024/04/11 | 478 | 483 | 476 | 481 | 77,500 |
2024/04/10 | 480 | 487 | 479 | 484 | 87,500 |
2024/04/09 | 480 | 481 | 476 | 480 | 52,400 |
2024/04/08 | 477 | 481 | 473 | 479 | 124,700 |
2024/04/05 | 467 | 473 | 466 | 472 | 98,200 |
2024/04/04 | 467 | 472 | 465 | 471 | 64,100 |
2024/04/03 | 464 | 469 | 462 | 466 | 60,000 |
2024/04/02 | 474 | 476 | 465 | 466 | 112,200 |
2024/04/01 | 484 | 485 | 474 | 475 | 82,600 |
2024/03/29 | 473 | 480 | 473 | 480 | 68,200 |
2024/03/28 | 485 | 485 | 473 | 474 | 90,200 |
2024/03/27 | 489 | 493 | 489 | 491 | 60,900 |
2024/03/26 | 483 | 488 | 479 | 488 | 121,900 |
2024/03/25 | 482 | 484 | 478 | 483 | 128,300 |
2024/03/22 | 484 | 486 | 478 | 479 | 208,200 |
2024/03/21 | 474 | 481 | 473 | 481 | 154,900 |
2024/03/19 | 467 | 471 | 465 | 471 | 154,400 |
2024/03/18 | 470 | 470 | 466 | 468 | 72,800 |
2024/03/15 | 463 | 469 | 463 | 469 | 58,600 |
2024/03/14 | 466 | 466 | 461 | 465 | 56,200 |
2024/03/13 | 464 | 469 | 460 | 463 | 78,600 |
2024/03/12 | 458 | 464 | 455 | 464 | 139,000 |
2024/03/11 | 471 | 471 | 458 | 460 | 179,000 |
2024/03/08 | 466 | 476 | 466 | 474 | 143,900 |
2024/03/07 | 470 | 473 | 465 | 470 | 144,100 |
2024/03/06 | 464 | 471 | 464 | 469 | 91,600 |
2024/03/05 | 462 | 469 | 461 | 466 | 71,200 |
2024/03/04 | 471 | 472 | 463 | 463 | 131,700 |
2024/03/01 | 472 | 473 | 467 | 468 | 84,800 |
2024/02/29 | 467 | 472 | 467 | 472 | 149,300 |
2024/02/28 | 466 | 472 | 465 | 466 | 146,300 |
2024/02/27 | 465 | 471 | 464 | 466 | 120,500 |
2024/02/26 | 471 | 472 | 466 | 467 | 126,300 |
2024/02/22 | 462 | 466 | 458 | 464 | 207,500 |
2024/02/21 | 458 | 458 | 455 | 458 | 72,200 |
2024/02/20 | 456 | 461 | 455 | 456 | 108,500 |
2024/02/19 | 450 | 454 | 448 | 453 | 125,900 |
2024/02/16 | 449 | 450 | 445 | 449 | 133,800 |
2024/02/15 | 451 | 452 | 445 | 449 | 119,500 |
2024/02/14 | 451 | 451 | 447 | 450 | 184,600 |
2024/02/13 | 455 | 456 | 451 | 453 | 225,600 |
2024/02/09 | 454 | 456 | 450 | 450 | 152,600 |
2024/02/08 | 470 | 470 | 447 | 462 | 464,000 |
2024/02/07 | 465 | 472 | 465 | 469 | 157,300 |
2024/02/06 | 467 | 470 | 465 | 466 | 118,500 |
2024/02/05 | 463 | 469 | 460 | 467 | 281,300 |
2024/02/02 | 460 | 462 | 457 | 460 | 128,000 |
2024/02/01 | 457 | 460 | 456 | 459 | 144,100 |
2024/01/31 | 457 | 460 | 455 | 459 | 139,800 |
2024/01/30 | 457 | 458 | 455 | 456 | 98,300 |
2024/01/29 | 447 | 458 | 447 | 456 | 210,400 |
2024/01/26 | 443 | 451 | 440 | 447 | 201,700 |
2024/01/25 | 441 | 445 | 440 | 443 | 145,100 |
2024/01/24 | 440 | 442 | 438 | 439 | 102,200 |
2024/01/23 | 439 | 442 | 438 | 439 | 83,300 |
2024/01/22 | 435 | 439 | 435 | 438 | 72,300 |
2024/01/19 | 437 | 437 | 433 | 435 | 89,200 |
2024/01/18 | 436 | 438 | 434 | 434 | 62,900 |
2024/01/17 | 441 | 444 | 436 | 436 | 98,500 |
2024/01/16 | 442 | 443 | 439 | 439 | 68,800 |
2024/01/15 | 440 | 444 | 440 | 441 | 46,900 |
2024/01/12 | 443 | 444 | 438 | 440 | 63,300 |
2024/01/11 | 442 | 444 | 440 | 440 | 71,000 |
2024/01/10 | 443 | 445 | 440 | 442 | 68,000 |
2024/01/09 | 442 | 443 | 439 | 441 | 48,000 |
2024/01/05 | 440 | 440 | 437 | 439 | 141,300 |
2024/01/04 | 432 | 439 | 429 | 439 | 149,600 |
2023/12/29 | 427 | 431 | 425 | 428 | 83,600 |
2023/12/28 | 425 | 429 | 424 | 426 | 169,000 |
2023/12/27 | 425 | 427 | 423 | 426 | 97,600 |
2023/12/26 | 421 | 425 | 421 | 422 | 56,900 |
2023/12/25 | 425 | 426 | 420 | 422 | 55,700 |
2023/12/22 | 420 | 423 | 419 | 423 | 109,000 |
2023/12/21 | 418 | 420 | 416 | 418 | 93,000 |
2023/12/20 | 417 | 421 | 417 | 421 | 104,400 |
2023/12/19 | 419 | 421 | 417 | 419 | 79,400 |
2023/12/18 | 418 | 418 | 415 | 417 | 110,300 |
2023/12/15 | 419 | 420 | 417 | 419 | 66,000 |
2023/12/14 | 423 | 424 | 418 | 418 | 216,200 |
2023/12/13 | 424 | 424 | 421 | 421 | 82,400 |
2023/12/12 | 426 | 426 | 422 | 422 | 72,700 |
2023/12/11 | 424 | 427 | 423 | 426 | 141,200 |
2023/12/08 | 429 | 429 | 421 | 423 | 168,600 |
2023/12/07 | 435 | 437 | 432 | 432 | 100,400 |
2023/12/06 | 434 | 439 | 434 | 437 | 64,200 |
2023/12/05 | 440 | 441 | 434 | 434 | 83,500 |
2023/12/04 | 443 | 443 | 438 | 441 | 113,800 |
2023/12/01 | 444 | 446 | 441 | 444 | 121,200 |
2023/11/30 | 443 | 446 | 443 | 446 | 112,900 |
2023/11/29 | 447 | 448 | 443 | 445 | 100,200 |
2023/11/28 | 450 | 451 | 447 | 449 | 55,400 |
2023/11/27 | 452 | 453 | 447 | 450 | 89,900 |
2023/11/24 | 457 | 457 | 447 | 450 | 135,400 |
2023/11/22 | 447 | 453 | 447 | 451 | 73,900 |
2023/11/21 | 445 | 451 | 445 | 449 | 77,800 |
2023/11/20 | 450 | 452 | 445 | 445 | 78,400 |
2023/11/17 | 446 | 450 | 445 | 450 | 65,700 |
2023/11/16 | 448 | 452 | 447 | 447 | 37,800 |
2023/11/15 | 450 | 453 | 446 | 450 | 132,700 |
2023/11/14 | 451 | 453 | 448 | 450 | 66,500 |
2023/11/13 | 457 | 457 | 447 | 454 | 111,700 |
2023/11/10 | 444 | 457 | 442 | 449 | 183,500 |
2023/11/09 | 442 | 447 | 440 | 445 | 84,500 |
2023/11/08 | 447 | 448 | 438 | 441 | 79,500 |
2023/11/07 | 446 | 449 | 444 | 447 | 67,300 |
2023/11/06 | 443 | 445 | 437 | 444 | 103,200 |
2023/11/02 | 438 | 440 | 434 | 440 | 62,300 |
2023/11/01 | 439 | 441 | 436 | 438 | 60,100 |
2023/10/31 | 434 | 437 | 431 | 435 | 67,900 |
2023/10/30 | 442 | 442 | 433 | 437 | 197,500 |
2023/10/27 | 440 | 442 | 438 | 442 | 55,000 |
2023/10/26 | 438 | 442 | 436 | 437 | 43,800 |
2023/10/25 | 443 | 444 | 439 | 440 | 41,000 |
2023/10/24 | 440 | 441 | 430 | 440 | 149,100 |
2023/10/23 | 438 | 438 | 431 | 432 | 51,500 |
2023/10/20 | 440 | 440 | 430 | 438 | 94,400 |
2023/10/19 | 441 | 444 | 437 | 437 | 40,000 |
2023/10/18 | 441 | 445 | 439 | 444 | 45,600 |
2023/10/17 | 443 | 444 | 437 | 439 | 39,500 |
2023/10/16 | 436 | 439 | 433 | 437 | 66,900 |
2023/10/13 | 444 | 444 | 436 | 436 | 85,000 |
2023/10/12 | 445 | 449 | 445 | 448 | 68,700 |
2023/10/11 | 455 | 455 | 449 | 450 | 56,700 |
2023/10/10 | 449 | 454 | 449 | 454 | 55,200 |
2023/10/06 | 446 | 451 | 442 | 447 | 50,800 |
2023/10/05 | 443 | 447 | 442 | 445 | 97,800 |
2023/10/04 | 448 | 448 | 437 | 438 | 84,500 |
2023/10/03 | 464 | 464 | 450 | 451 | 65,300 |
2023/10/02 | 470 | 476 | 466 | 466 | 52,000 |
2023/09/29 | 477 | 481 | 467 | 467 | 81,800 |
2023/09/28 | 483 | 487 | 477 | 480 | 69,200 |
2023/09/27 | 483 | 491 | 481 | 490 | 68,800 |
2023/09/26 | 492 | 493 | 485 | 487 | 60,200 |
2023/09/25 | 487 | 494 | 478 | 490 | 77,900 |
2023/09/22 | 481 | 484 | 477 | 481 | 75,500 |
2023/09/21 | 496 | 496 | 485 | 486 | 59,800 |
2023/09/20 | 505 | 505 | 495 | 497 | 118,400 |
2023/09/19 | 500 | 500 | 493 | 500 | 103,500 |
2023/09/15 | 504 | 504 | 490 | 493 | 113,400 |
2023/09/14 | 501 | 502 | 497 | 502 | 44,700 |
2023/09/13 | 499 | 503 | 496 | 498 | 44,000 |
2023/09/12 | 497 | 504 | 494 | 502 | 81,700 |
2023/09/11 | 504 | 505 | 490 | 492 | 99,500 |
2023/09/08 | 484 | 510 | 480 | 502 | 264,600 |
2023/09/07 | 483 | 484 | 478 | 478 | 43,400 |
2023/09/06 | 475 | 484 | 474 | 483 | 67,700 |
2023/09/05 | 478 | 479 | 471 | 475 | 51,900 |
2023/09/04 | 467 | 475 | 467 | 475 | 75,200 |
2023/09/01 | 466 | 469 | 463 | 467 | 48,900 |
2023/08/31 | 463 | 466 | 462 | 464 | 32,300 |
2023/08/30 | 468 | 468 | 461 | 463 | 35,500 |
2023/08/29 | 458 | 467 | 455 | 466 | 76,800 |
2023/08/28 | 455 | 456 | 453 | 455 | 20,700 |
2023/08/25 | 449 | 453 | 448 | 451 | 31,400 |
2023/08/24 | 451 | 454 | 449 | 453 | 30,200 |
2023/08/23 | 447 | 450 | 444 | 449 | 28,600 |
2023/08/22 | 444 | 448 | 440 | 446 | 31,800 |
2023/08/21 | 440 | 442 | 439 | 440 | 41,300 |
2023/08/18 | 439 | 440 | 437 | 439 | 32,200 |
2023/08/17 | 447 | 447 | 438 | 444 | 41,800 |
2023/08/16 | 457 | 457 | 446 | 446 | 34,500 |
2023/08/15 | 453 | 458 | 449 | 457 | 55,700 |
2023/08/14 | 465 | 465 | 453 | 453 | 48,900 |
2023/08/10 | 460 | 468 | 454 | 466 | 159,300 |
2023/08/09 | 464 | 476 | 455 | 459 | 158,200 |
2023/08/08 | 460 | 462 | 458 | 462 | 42,500 |
2023/08/07 | 454 | 462 | 452 | 461 | 49,500 |
2023/08/04 | 457 | 458 | 450 | 455 | 55,000 |
2023/08/03 | 468 | 468 | 457 | 460 | 85,700 |
2023/08/02 | 459 | 468 | 458 | 466 | 101,800 |
2023/08/01 | 460 | 462 | 457 | 462 | 52,400 |
2023/07/31 | 460 | 464 | 459 | 462 | 53,200 |
2023/07/28 | 458 | 458 | 450 | 455 | 58,900 |
2023/07/27 | 448 | 462 | 446 | 462 | 88,100 |
2023/07/26 | 453 | 453 | 446 | 448 | 50,800 |
2023/07/25 | 445 | 457 | 444 | 453 | 103,900 |
2023/07/24 | 440 | 445 | 439 | 445 | 54,000 |
2023/07/21 | 434 | 439 | 431 | 437 | 62,600 |
2023/07/20 | 439 | 440 | 433 | 436 | 69,000 |
2023/07/19 | 437 | 439 | 435 | 437 | 56,900 |
2023/07/18 | 432 | 436 | 431 | 434 | 44,400 |
2023/07/14 | 440 | 441 | 430 | 430 | 64,400 |
2023/07/13 | 442 | 443 | 438 | 439 | 66,900 |
2023/07/12 | 452 | 452 | 442 | 443 | 131,200 |
2023/07/11 | 457 | 460 | 449 | 450 | 99,500 |
2023/07/10 | 458 | 463 | 457 | 457 | 80,300 |
2023/07/07 | 460 | 462 | 453 | 459 | 96,000 |
2023/07/06 | 460 | 465 | 458 | 463 | 121,800 |
2023/07/05 | 458 | 461 | 456 | 457 | 59,400 |
2023/07/04 | 464 | 464 | 459 | 462 | 56,800 |