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
2020/12/30 569 569 549 549 20,400
2020/12/29 557 568 556 568 11,800
2020/12/28 571 571 548 555 26,700
2020/12/25 551 570 551 568 11,100
2020/12/24 552 556 546 556 27,300
2020/12/23 538 545 536 545 29,000
2020/12/22 551 551 531 533 39,700
2020/12/21 545 553 544 553 13,300
2020/12/18 543 559 543 549 33,700
2020/12/17 546 552 541 542 11,900
2020/12/16 565 568 556 556 15,400
2020/12/15 553 566 550 561 23,600
2020/12/14 568 574 551 556 46,600
2020/12/11 551 564 551 562 37,200
2020/12/10 536 547 536 541 17,400
2020/12/09 536 546 531 539 19,900
2020/12/08 529 541 528 534 42,200
2020/12/07 567 567 540 540 34,800
2020/12/04 578 582 558 567 46,200
2020/12/03 542 590 542 588 151,600
2020/12/02 528 535 521 530 57,000
2020/12/01 508 533 508 521 35,100
2020/11/30 525 526 507 507 33,200
2020/11/27 528 533 518 523 38,500
2020/11/26 508 527 508 526 16,900
2020/11/25 530 535 508 508 38,600
2020/11/24 545 545 522 523 47,200
2020/11/20 529 537 527 535 36,300
2020/11/19 531 535 528 529 11,700
2020/11/18 524 539 515 534 20,400
2020/11/17 534 534 501 527 45,500
2020/11/16 490 539 490 534 48,600
2020/11/13 532 532 496 500 26,600
2020/11/12 545 545 520 532 12,600
2020/11/11 534 546 528 546 41,200
2020/11/10 526 532 498 522 46,700
2020/11/09 515 517 503 516 35,300
2020/11/06 505 511 498 509 21,900
2020/11/05 485 507 484 503 25,700
2020/11/04 495 495 483 484 21,100
2020/11/02 477 500 468 500 34,700
2020/10/30 466 481 460 473 17,400
2020/10/29 474 474 458 458 18,100
2020/10/28 493 493 470 481 24,900
2020/10/27 478 504 477 502 32,200
2020/10/26 471 486 467 478 20,300
2020/10/23 475 476 468 473 28,500
2020/10/22 485 490 461 467 35,400
2020/10/21 485 495 482 482 19,700
2020/10/20 509 512 481 481 31,300
2020/10/19 515 520 508 512 14,500
2020/10/16 521 521 512 512 9,000
2020/10/15 509 518 509 515 17,700
2020/10/14 511 517 511 513 28,600
2020/10/13 524 530 507 512 17,300
2020/10/12 527 528 505 525 9,900
2020/10/09 525 529 523 529 25,200
2020/10/08 530 534 519 524 58,400
2020/10/07 517 530 517 530 10,700
2020/10/06 531 531 522 524 9,700
2020/10/05 526 529 517 523 36,400
2020/10/02 519 523 511 519 29,400
2020/09/30 551 551 503 518 45,300
2020/09/29 559 561 532 542 68,000
2020/09/28 535 552 528 540 70,700
2020/09/25 563 564 514 525 49,100
2020/09/24 565 567 542 562 44,000
2020/09/23 555 565 555 565 23,400
2020/09/18 565 565 554 565 31,800
2020/09/17 564 565 553 565 20,200
2020/09/16 544 565 538 564 36,900
2020/09/15 531 531 522 525 11,800
2020/09/14 538 547 526 531 18,200
2020/09/11 540 540 521 530 37,400
2020/09/10 527 538 527 530 15,900
2020/09/09 531 540 520 523 35,100
2020/09/08 519 541 511 541 19,700
2020/09/07 524 534 522 522 7,500
2020/09/04 509 530 509 523 25,500
2020/09/03 524 525 512 515 15,900
2020/09/02 514 517 510 517 10,100
2020/09/01 513 519 512 514 17,000
2020/08/31 513 523 513 516 14,900
2020/08/28 510 515 509 513 27,000
2020/08/27 507 510 501 505 8,100
2020/08/26 518 519 502 502 9,900
2020/08/25 506 521 506 521 20,300
2020/08/24 506 506 498 506 15,600
2020/08/21 490 498 481 498 23,200
2020/08/20 498 500 482 482 27,000
2020/08/19 522 522 504 504 11,600
2020/08/18 522 539 518 518 12,200
2020/08/17 541 541 520 524 5,000
2020/08/14 549 549 538 540 15,200
2020/08/13 554 554 543 550 23,200
2020/08/12 525 550 520 550 19,500
2020/08/11 522 529 516 525 22,800
2020/08/07 556 557 519 537 18,500
2020/08/06 545 554 531 554 11,200
2020/08/05 551 551 537 543 17,000
2020/08/04 527 555 527 555 18,400
2020/08/03 518 526 509 526 12,800
2020/07/31 538 539 513 513 14,900
2020/07/30 540 543 539 542 5,900
2020/07/29 549 549 543 543 7,700
2020/07/28 553 553 541 550 15,400
2020/07/27 539 556 539 554 30,900
2020/07/22 583 584 546 546 104,300
2020/07/21 538 550 534 550 11,900
2020/07/20 529 544 526 539 10,300
2020/07/17 538 538 523 530 10,700
2020/07/16 548 548 531 531 11,900
2020/07/15 538 547 538 547 15,100
2020/07/14 530 535 510 534 25,700
2020/07/13 496 535 496 530 28,600
2020/07/10 502 514 495 495 29,200
2020/07/09 510 513 504 508 12,200
2020/07/08 517 519 511 512 12,700
2020/07/07 530 530 512 519 8,500
2020/07/06 508 531 505 531 17,400
2020/07/03 498 511 495 511 11,600
2020/07/02 488 506 486 496 27,900
2020/07/01 522 524 494 494 15,000
2020/06/30 541 541 522 522 19,600
2020/06/29 546 546 531 537 29,600
2020/06/26 539 544 535 541 29,500
2020/06/25 558 565 535 535 56,900
2020/06/24 541 568 539 568 151,300
2020/06/23 527 528 519 523 17,000
2020/06/22 529 531 522 522 16,000
2020/06/19 526 537 520 532 21,800
2020/06/18 524 526 514 522 21,100
2020/06/17 525 527 517 525 16,600
2020/06/16 497 524 497 524 21,300
2020/06/15 508 508 496 496 9,200
2020/06/12 502 510 497 508 15,600
2020/06/11 532 532 509 509 16,800
2020/06/10 527 538 521 538 14,300
2020/06/09 535 535 519 526 23,100
2020/06/08 520 532 518 532 29,800
2020/06/05 508 515 505 513 21,900
2020/06/04 510 511 505 511 18,600
2020/06/03 508 508 502 508 18,100
2020/06/02 493 505 489 505 19,800
2020/06/01 499 499 493 493 13,700
2020/05/29 506 510 499 500 25,600
2020/05/28 500 509 494 509 42,800
2020/05/27 494 494 477 488 30,600
2020/05/26 487 498 484 495 21,400
2020/05/25 478 485 474 485 7,900
2020/05/22 485 485 472 478 16,400
2020/05/21 490 490 479 482 16,700
2020/05/20 492 492 486 490 21,100
2020/05/19 497 497 486 492 23,000
2020/05/18 455 491 453 491 28,100
2020/05/15 496 497 470 475 33,300
2020/05/14 510 514 484 484 20,000
2020/05/13 504 514 500 514 22,300
2020/05/12 504 507 496 507 15,400
2020/05/11 511 516 502 506 28,500
2020/05/08 493 515 491 515 35,400
2020/05/07 498 513 492 495 34,200
2020/05/01 489 489 475 476 7,200
2020/04/30 497 497 484 495 26,400
2020/04/28 499 499 484 486 20,800
2020/04/27 491 508 491 500 17,000
2020/04/24 492 493 484 491 20,900
2020/04/23 460 494 460 494 10,400
2020/04/22 480 480 453 454 17,600
2020/04/21 474 485 468 485 12,800
2020/04/20 478 484 462 480 14,100
2020/04/17 486 495 473 482 18,100
2020/04/16 452 480 452 480 19,800
2020/04/15 469 470 441 458 14,300
2020/04/14 470 476 460 469 19,200
2020/04/13 470 476 465 469 5,000
2020/04/10 472 477 464 473 16,000
2020/04/09 488 488 466 470 13,200
2020/04/08 495 498 471 490 17,700
2020/04/07 480 496 473 496 20,400
2020/04/06 449 477 449 477 20,200
2020/04/03 451 470 449 449 19,300
2020/04/02 443 451 442 451 14,000
2020/04/01 474 475 446 447 23,200
2020/03/31 523 523 481 488 34,200
2020/03/30 520 530 496 530 82,200
2020/03/27 520 528 500 520 66,500
2020/03/26 472 500 464 500 51,500
2020/03/25 477 484 464 480 50,100
2020/03/24 476 481 460 469 46,200
2020/03/23 429 464 412 450 67,200
2020/03/19 414 427 407 422 31,900
2020/03/18 400 420 396 396 31,200
2020/03/17 372 402 368 399 58,300
2020/03/16 372 395 372 377 47,300
2020/03/13 368 383 363 367 67,900
2020/03/12 410 417 391 391 58,400
2020/03/11 411 422 410 410 29,600
2020/03/10 408 420 399 413 41,100
2020/03/09 430 436 413 416 52,500
2020/03/06 441 450 436 436 58,200
2020/03/05 449 453 446 446 20,100
2020/03/04 450 458 447 447 39,000
2020/03/03 468 470 451 451 49,100
2020/03/02 460 483 456 468 28,100
2020/02/28 467 484 463 467 48,500
2020/02/27 506 506 468 468 56,400
2020/02/26 510 514 501 510 39,300
2020/02/25 516 524 500 500 39,000
2020/02/21 538 538 531 531 18,800
2020/02/20 535 536 530 530 12,400
2020/02/19 536 543 530 530 17,600
2020/02/18 546 546 535 535 17,200
2020/02/17 539 553 539 546 18,900
2020/02/14 565 565 538 545 26,100
2020/02/13 565 579 559 571 14,900
2020/02/12 579 583 568 568 18,700
2020/02/10 570 580 570 579 13,000
2020/02/07 574 583 572 580 23,800
2020/02/06 563 574 562 573 20,500
2020/02/05 556 564 556 557 11,700
2020/02/04 545 555 545 555 7,900
2020/02/03 535 553 535 549 11,100
2020/01/31 552 558 542 542 15,100
2020/01/30 552 557 550 552 13,800
2020/01/29 558 558 550 556 11,900
2020/01/28 558 567 545 559 21,800
2020/01/27 567 567 561 561 16,200
2020/01/24 585 589 573 573 25,400
2020/01/23 573 584 573 581 9,900
2020/01/22 568 582 568 579 14,300
2020/01/21 576 579 572 573 10,100
2020/01/20 566 578 566 576 5,600
2020/01/17 574 574 567 567 13,800
2020/01/16 577 577 570 570 7,500
2020/01/15 577 579 574 578 12,400
2020/01/14 578 579 575 576 5,900
2020/01/10 582 583 576 578 3,300
2020/01/09 579 587 579 582 8,000
2020/01/08 582 582 568 575 28,500
2020/01/07 579 591 579 591 20,700
2020/01/06 580 580 569 579 29,900

このページの先頭へ