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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/15 | 476 | 483 | 476 | 479 | 45,900 |
| 2024/10/11 | 474 | 479 | 474 | 474 | 57,500 |
| 2024/10/10 | 473 | 475 | 470 | 472 | 23,000 |
| 2024/10/09 | 476 | 476 | 471 | 473 | 47,100 |
| 2024/10/08 | 475 | 478 | 471 | 471 | 93,400 |
| 2024/10/07 | 482 | 483 | 477 | 477 | 46,500 |
| 2024/10/04 | 474 | 480 | 474 | 477 | 45,300 |
| 2024/10/03 | 480 | 480 | 472 | 472 | 42,400 |
| 2024/10/02 | 474 | 478 | 472 | 472 | 67,100 |
| 2024/10/01 | 466 | 476 | 466 | 475 | 57,400 |
| 2024/09/30 | 471 | 473 | 464 | 466 | 88,400 |
| 2024/09/27 | 475 | 483 | 475 | 479 | 86,600 |
| 2024/09/26 | 487 | 491 | 483 | 488 | 95,400 |
| 2024/09/25 | 481 | 487 | 481 | 484 | 75,400 |
| 2024/09/24 | 484 | 486 | 478 | 479 | 103,600 |
| 2024/09/20 | 478 | 485 | 477 | 482 | 69,000 |
| 2024/09/19 | 472 | 475 | 471 | 472 | 52,800 |
| 2024/09/18 | 474 | 476 | 463 | 466 | 74,400 |
| 2024/09/17 | 474 | 480 | 463 | 470 | 111,700 |
| 2024/09/13 | 469 | 471 | 467 | 471 | 59,900 |
| 2024/09/12 | 467 | 473 | 463 | 469 | 112,100 |
| 2024/09/11 | 464 | 465 | 458 | 462 | 83,000 |
| 2024/09/10 | 464 | 467 | 461 | 464 | 94,500 |
| 2024/09/09 | 460 | 467 | 456 | 462 | 153,200 |
| 2024/09/06 | 490 | 492 | 471 | 474 | 134,200 |
| 2024/09/05 | 485 | 494 | 479 | 488 | 111,500 |
| 2024/09/04 | 500 | 504 | 481 | 482 | 305,800 |
| 2024/09/03 | 502 | 504 | 502 | 502 | 45,200 |
| 2024/09/02 | 508 | 511 | 500 | 501 | 56,900 |
| 2024/08/30 | 501 | 508 | 501 | 505 | 45,300 |
| 2024/08/29 | 508 | 509 | 500 | 500 | 70,400 |
| 2024/08/28 | 513 | 513 | 504 | 510 | 65,200 |
| 2024/08/27 | 513 | 516 | 507 | 513 | 66,600 |
| 2024/08/26 | 517 | 519 | 507 | 511 | 59,600 |
| 2024/08/23 | 514 | 518 | 510 | 514 | 59,100 |
| 2024/08/22 | 520 | 522 | 510 | 516 | 80,200 |
| 2024/08/21 | 513 | 524 | 509 | 516 | 102,700 |
| 2024/08/20 | 499 | 512 | 499 | 510 | 43,200 |
| 2024/08/19 | 506 | 513 | 498 | 498 | 91,400 |
| 2024/08/16 | 514 | 514 | 499 | 506 | 110,600 |
| 2024/08/15 | 500 | 509 | 499 | 502 | 38,600 |
| 2024/08/14 | 508 | 508 | 497 | 503 | 33,200 |
| 2024/08/13 | 494 | 502 | 490 | 502 | 72,300 |
| 2024/08/09 | 493 | 494 | 477 | 486 | 145,300 |
| 2024/08/08 | 483 | 503 | 482 | 485 | 156,400 |
| 2024/08/07 | 481 | 496 | 476 | 485 | 135,400 |
| 2024/08/06 | 474 | 492 | 474 | 487 | 121,400 |
| 2024/08/05 | 471 | 478 | 435 | 450 | 281,800 |
| 2024/08/02 | 505 | 505 | 488 | 492 | 230,400 |
| 2024/08/01 | 539 | 539 | 520 | 520 | 115,600 |
| 2024/07/31 | 530 | 542 | 525 | 542 | 72,300 |
| 2024/07/30 | 541 | 541 | 530 | 532 | 93,900 |
| 2024/07/29 | 531 | 542 | 531 | 541 | 57,500 |
| 2024/07/26 | 531 | 536 | 527 | 527 | 77,700 |
| 2024/07/25 | 526 | 530 | 521 | 529 | 89,700 |
| 2024/07/24 | 540 | 540 | 531 | 531 | 79,200 |
| 2024/07/23 | 537 | 543 | 537 | 543 | 61,200 |
| 2024/07/22 | 544 | 545 | 531 | 535 | 113,000 |
| 2024/07/19 | 543 | 545 | 539 | 544 | 63,500 |
| 2024/07/18 | 545 | 547 | 538 | 538 | 117,400 |
| 2024/07/17 | 547 | 556 | 546 | 555 | 93,300 |
| 2024/07/16 | 544 | 550 | 543 | 543 | 73,700 |
| 2024/07/12 | 541 | 551 | 538 | 544 | 83,300 |
| 2024/07/11 | 538 | 544 | 538 | 538 | 78,100 |
| 2024/07/10 | 545 | 545 | 531 | 534 | 117,600 |
| 2024/07/09 | 534 | 547 | 534 | 545 | 106,900 |
| 2024/07/08 | 543 | 546 | 534 | 534 | 107,700 |
| 2024/07/05 | 550 | 553 | 539 | 540 | 110,100 |
| 2024/07/04 | 554 | 556 | 547 | 549 | 153,200 |
| 2024/07/03 | 555 | 561 | 553 | 557 | 111,400 |
| 2024/07/02 | 565 | 565 | 551 | 551 | 150,600 |
| 2024/07/01 | 558 | 571 | 558 | 563 | 210,600 |
| 2024/06/28 | 552 | 552 | 545 | 552 | 88,800 |
| 2024/06/27 | 540 | 551 | 540 | 551 | 140,600 |
| 2024/06/26 | 539 | 545 | 533 | 542 | 140,800 |
| 2024/06/25 | 531 | 539 | 528 | 537 | 120,600 |
| 2024/06/24 | 530 | 532 | 522 | 531 | 173,200 |
| 2024/06/21 | 558 | 558 | 525 | 527 | 607,300 |
| 2024/06/20 | 566 | 566 | 555 | 556 | 207,900 |
| 2024/06/19 | 575 | 579 | 564 | 569 | 177,900 |
| 2024/06/18 | 574 | 591 | 568 | 571 | 353,900 |
| 2024/06/17 | 565 | 574 | 549 | 574 | 252,200 |
| 2024/06/14 | 539 | 565 | 539 | 565 | 273,400 |
| 2024/06/13 | 547 | 547 | 537 | 539 | 124,600 |
| 2024/06/12 | 533 | 548 | 532 | 548 | 145,100 |
| 2024/06/11 | 551 | 554 | 535 | 536 | 387,100 |
| 2024/06/10 | 550 | 564 | 550 | 561 | 297,500 |
| 2024/06/07 | 540 | 548 | 536 | 548 | 257,100 |
| 2024/06/06 | 528 | 545 | 528 | 542 | 206,800 |
| 2024/06/05 | 537 | 538 | 527 | 527 | 141,700 |
| 2024/06/04 | 530 | 538 | 521 | 537 | 216,100 |
| 2024/06/03 | 542 | 542 | 528 | 531 | 157,100 |
| 2024/05/31 | 533 | 545 | 533 | 545 | 178,600 |
| 2024/05/30 | 520 | 531 | 506 | 530 | 232,900 |
| 2024/05/29 | 510 | 528 | 509 | 524 | 211,700 |
| 2024/05/28 | 510 | 514 | 506 | 509 | 119,700 |
| 2024/05/27 | 515 | 518 | 507 | 510 | 130,900 |
| 2024/05/24 | 506 | 516 | 497 | 511 | 238,000 |
| 2024/05/23 | 487 | 508 | 487 | 507 | 367,500 |
| 2024/05/22 | 482 | 483 | 478 | 482 | 93,900 |
| 2024/05/21 | 484 | 487 | 482 | 486 | 90,800 |
| 2024/05/20 | 483 | 490 | 483 | 484 | 99,100 |
| 2024/05/17 | 480 | 485 | 478 | 484 | 55,400 |
| 2024/05/16 | 483 | 484 | 473 | 480 | 118,000 |
| 2024/05/15 | 484 | 489 | 480 | 482 | 149,100 |
| 2024/05/14 | 469 | 489 | 464 | 484 | 527,300 |
| 2024/05/13 | 466 | 472 | 463 | 467 | 150,400 |
| 2024/05/10 | 468 | 468 | 464 | 466 | 62,900 |
| 2024/05/09 | 466 | 469 | 464 | 466 | 42,100 |
| 2024/05/08 | 468 | 469 | 465 | 466 | 42,000 |
| 2024/05/07 | 468 | 469 | 465 | 467 | 50,700 |
| 2024/05/02 | 469 | 469 | 463 | 464 | 40,400 |
| 2024/05/01 | 465 | 470 | 464 | 468 | 36,800 |
| 2024/04/30 | 464 | 468 | 463 | 467 | 52,700 |
| 2024/04/26 | 461 | 463 | 456 | 463 | 33,300 |
| 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 |