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
2026/05/22 1,020 1,023 961 976 151,100
2026/05/21 996 1,032 992 1,000 183,600
2026/05/20 984 991 955 990 165,200
2026/05/19 1,006 1,016 983 1,003 1,207,900
2026/05/18 1,035 1,052 985 1,010 208,000
2026/05/15 1,085 1,095 1,043 1,065 190,900
2026/05/14 1,154 1,160 1,047 1,055 252,400
2026/05/13 1,160 1,164 1,135 1,142 143,100
2026/05/12 1,196 1,210 1,167 1,174 193,300
2026/05/11 1,192 1,210 1,165 1,174 161,900
2026/05/08 1,217 1,217 1,177 1,191 156,700
2026/05/07 1,200 1,232 1,151 1,222 257,900
2026/05/01 1,223 1,229 1,203 1,223 88,400
2026/04/30 1,220 1,227 1,182 1,215 198,700
2026/04/28 1,154 1,232 1,145 1,232 276,800
2026/04/27 1,158 1,176 1,151 1,154 119,100
2026/04/24 1,167 1,180 1,136 1,164 122,900
2026/04/23 1,158 1,164 1,110 1,141 172,300
2026/04/22 1,196 1,221 1,162 1,171 160,900
2026/04/21 1,202 1,231 1,182 1,190 130,700
2026/04/20 1,244 1,256 1,208 1,209 104,700
2026/04/17 1,257 1,270 1,235 1,244 126,000
2026/04/16 1,235 1,266 1,230 1,259 176,100
2026/04/15 1,284 1,296 1,218 1,226 195,100
2026/04/14 1,279 1,318 1,250 1,256 278,300
2026/04/13 1,242 1,279 1,229 1,276 182,200
2026/04/10 1,227 1,278 1,220 1,272 292,800
2026/04/09 1,189 1,236 1,182 1,215 235,800
2026/04/08 1,190 1,213 1,166 1,189 390,000
2026/04/07 1,186 1,199 1,160 1,160 174,900
2026/04/06 1,190 1,222 1,180 1,191 169,000
2026/04/03 1,178 1,205 1,155 1,192 234,800
2026/03/27 1,057 1,140 1,048 1,118 293,800
2026/03/26 1,061 1,118 1,058 1,078 403,300
2026/03/25 1,054 1,062 1,044 1,044 130,900
2026/03/24 1,047 1,060 1,016 1,027 137,700
2026/03/23 1,054 1,058 998 1,006 293,500
2026/03/19 1,140 1,156 1,101 1,101 131,100
2026/03/18 1,127 1,166 1,095 1,166 210,100
2026/03/17 1,170 1,195 1,101 1,101 421,200
2026/03/16 1,140 1,189 1,135 1,179 257,300
2026/03/13 1,075 1,131 1,073 1,115 141,700
2026/03/12 1,124 1,144 1,086 1,093 149,100
2026/03/11 1,149 1,156 1,125 1,133 201,200
2026/03/10 1,110 1,147 1,095 1,130 169,900
2026/03/09 1,100 1,103 1,050 1,080 280,100
2026/03/06 1,140 1,191 1,124 1,168 381,700
2026/03/05 1,152 1,197 1,152 1,170 248,900
2026/03/04 1,145 1,175 1,074 1,105 452,400
2026/03/03 1,152 1,233 1,146 1,213 576,400
2026/03/02 1,109 1,177 1,084 1,172 393,200
2026/02/27 1,093 1,141 1,084 1,135 256,800
2026/02/26 1,135 1,135 1,090 1,103 258,000
2026/02/25 1,174 1,210 1,118 1,119 871,400
2026/02/24 1,053 1,122 1,048 1,116 347,500
2026/02/20 1,041 1,064 1,031 1,047 130,500
2026/02/19 1,032 1,066 1,028 1,049 145,800
2026/02/18 1,032 1,050 1,015 1,031 200,600
2026/02/17 1,019 1,053 1,004 1,010 257,000
2026/02/16 1,032 1,032 971 1,012 494,000
2026/02/13 1,030 1,180 1,030 1,062 1,218,600
2026/02/12 938 1,060 929 1,060 489,500
2026/02/10 893 921 880 910 235,400
2026/02/09 874 897 865 885 316,000
2026/02/06 823 859 806 859 285,100
2026/02/05 808 849 803 828 279,100
2026/02/04 767 820 761 811 333,900
2026/02/03 767 772 744 760 173,500
2026/02/02 765 775 753 765 331,000
2026/01/30 737 753 737 744 265,700
2026/01/29 770 813 730 736 1,021,100
2026/01/28 715 788 699 768 1,526,200
2026/01/27 620 691 619 688 651,000
2026/01/26 632 632 617 618 105,300
2026/01/23 639 644 635 640 63,900
2026/01/22 624 639 624 635 64,800
2026/01/21 620 626 618 623 60,500
2026/01/20 640 640 630 630 49,000
2026/01/19 643 644 635 641 69,100
2026/01/16 641 649 641 648 87,300
2026/01/15 633 642 633 641 50,600
2026/01/14 632 639 632 639 61,500
2026/01/13 632 635 628 633 90,200
2026/01/09 623 628 618 627 55,200
2026/01/08 626 628 621 621 65,300
2026/01/07 620 634 618 628 52,700
2026/01/06 624 627 621 623 68,600
2026/01/05 619 625 615 618 54,800
2025/12/30 621 624 618 620 44,900
2025/12/29 627 629 621 621 48,700
2025/12/26 627 630 623 627 50,100
2025/12/25 624 627 621 625 40,300
2025/12/24 629 630 619 621 62,600
2025/12/23 616 629 614 629 69,400
2025/12/22 616 618 611 615 42,000
2025/12/19 616 622 613 614 83,200
2025/12/18 615 619 611 617 38,100
2025/12/17 613 613 606 611 69,600
2025/12/16 620 622 610 613 79,700
2025/12/15 610 620 607 620 52,400
2025/12/12 617 623 610 610 63,900
2025/12/11 612 614 605 607 60,800
2025/12/10 612 622 611 614 60,500
2025/12/09 619 621 611 612 46,100
2025/12/08 610 619 606 619 71,700
2025/12/05 617 618 607 607 103,400
2025/12/04 623 625 618 621 84,700
2025/12/03 623 631 623 624 54,000
2025/12/02 628 633 623 626 91,600
2025/12/01 650 654 630 631 110,900
2025/11/28 634 647 634 645 111,300
2025/11/27 630 640 630 636 110,700
2025/11/26 629 640 622 626 192,800
2025/11/25 650 656 626 629 307,400
2025/11/21 585 610 584 610 118,500
2025/11/20 589 596 587 594 57,400
2025/11/19 585 590 578 579 82,700
2025/11/18 601 601 589 589 63,200
2025/11/17 602 605 594 604 44,300
2025/11/14 615 616 593 611 191,400
2025/11/13 650 658 601 617 234,600
2025/11/12 623 650 623 642 99,000
2025/11/11 627 630 617 624 78,300
2025/11/10 620 634 612 629 106,300
2025/11/07 611 611 602 610 57,400
2025/11/06 607 618 606 613 64,800
2025/11/05 615 615 591 603 77,300
2025/11/04 616 622 610 616 69,500
2025/10/31 612 622 610 617 56,500
2025/10/30 600 612 598 612 239,000
2025/10/29 610 615 601 602 54,500
2025/10/28 634 634 611 612 55,000
2025/10/27 630 637 630 636 69,800
2025/10/24 630 633 625 630 38,000
2025/10/23 616 630 613 627 110,600
2025/10/22 608 616 606 615 57,400
2025/10/21 603 614 600 608 110,800
2025/10/20 613 614 603 606 47,500
2025/10/17 605 614 605 611 42,600
2025/10/16 605 615 605 611 58,900
2025/10/15 594 608 594 605 47,800
2025/10/14 589 601 588 591 105,500
2025/10/10 611 613 599 599 118,400
2025/10/09 614 621 612 621 52,100
2025/10/08 611 621 611 616 63,500
2025/10/07 603 617 601 613 90,400
2025/10/06 606 607 597 601 68,900
2025/10/03 589 598 589 589 51,200
2025/10/02 580 589 576 588 97,400
2025/10/01 599 599 576 583 190,300
2025/09/30 629 635 609 609 185,400
2025/09/29 617 633 613 629 62,200
2025/09/26 621 625 619 624 67,600
2025/09/25 620 626 616 620 43,900
2025/09/24 634 635 616 619 135,400
2025/09/22 633 640 629 633 68,000
2025/09/19 628 630 615 628 85,600
2025/09/18 624 638 614 628 146,200
2025/09/17 623 623 606 610 52,000
2025/09/16 610 621 610 620 73,300
2025/09/12 605 612 604 608 36,700
2025/09/11 607 609 600 605 74,900
2025/09/10 608 611 606 608 43,900
2025/09/09 615 618 606 608 73,500
2025/09/08 614 618 612 615 34,800
2025/09/05 610 616 607 614 54,400
2025/09/04 605 611 599 606 73,200
2025/09/03 625 625 602 602 71,400
2025/09/02 617 628 613 626 118,500
2025/09/01 603 616 603 615 59,500
2025/08/29 609 614 605 609 40,500
2025/08/28 609 614 607 609 45,400
2025/08/27 597 614 592 609 93,600
2025/08/26 605 605 596 597 56,100
2025/08/25 611 615 604 604 72,800
2025/08/22 610 613 605 611 82,900
2025/08/21 613 617 607 610 64,300
2025/08/20 598 615 595 613 109,400
2025/08/19 602 604 596 598 52,800
2025/08/18 599 605 597 602 82,500
2025/08/15 598 603 595 599 102,600
2025/08/14 590 597 583 594 101,000
2025/08/13 593 602 590 596 122,900
2025/08/12 599 602 593 596 125,500
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

このページの先頭へ