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
2021/12/30 494 500 494 500 21,700
2021/12/29 490 495 488 495 16,400
2021/12/28 484 490 482 490 18,700
2021/12/27 476 482 474 481 18,700
2021/12/24 480 483 476 476 31,800
2021/12/23 476 479 476 478 10,700
2021/12/22 475 477 473 473 23,100
2021/12/21 478 478 471 475 26,700
2021/12/20 487 487 472 472 33,900
2021/12/17 501 502 490 492 23,100
2021/12/16 500 503 498 500 21,300
2021/12/15 495 499 493 497 19,400
2021/12/14 487 492 486 492 18,000
2021/12/13 489 492 486 489 24,800
2021/12/10 490 495 479 483 77,200
2021/12/09 502 506 493 493 42,000
2021/12/08 514 514 498 502 46,000
2021/12/07 495 510 495 510 31,300
2021/12/06 500 504 489 489 41,400
2021/12/03 503 510 502 502 22,600
2021/12/02 502 511 501 501 53,000
2021/12/01 491 498 489 494 22,200
2021/11/30 490 499 490 490 40,200
2021/11/29 490 499 487 490 47,200
2021/11/26 507 507 492 494 63,800
2021/11/25 514 515 508 508 10,700
2021/11/24 522 522 511 515 21,200
2021/11/22 511 518 510 515 14,500
2021/11/19 510 513 507 513 19,000
2021/11/18 510 513 506 510 19,400
2021/11/17 513 514 508 510 19,800
2021/11/16 525 525 511 512 24,100
2021/11/15 523 530 521 526 34,600
2021/11/12 524 536 510 516 67,300
2021/11/11 525 529 521 525 20,500
2021/11/10 526 529 525 526 11,900
2021/11/09 529 530 525 525 22,300
2021/11/08 531 535 528 529 28,500
2021/11/05 540 541 527 530 42,700
2021/11/04 534 548 533 547 32,000
2021/11/02 531 532 525 530 23,000
2021/11/01 533 533 525 533 23,200
2021/10/29 528 528 524 524 23,600
2021/10/28 527 531 524 529 199,900
2021/10/27 534 534 527 529 30,100
2021/10/26 529 534 529 534 19,100
2021/10/25 527 533 527 529 14,500
2021/10/22 528 535 527 529 28,200
2021/10/21 535 537 530 532 29,100
2021/10/20 542 543 532 534 50,900
2021/10/19 545 545 536 543 35,600
2021/10/18 537 550 535 550 40,400
2021/10/15 530 538 527 534 28,600
2021/10/14 520 528 519 527 27,500
2021/10/13 532 532 522 523 32,500
2021/10/12 539 539 529 532 33,700
2021/10/11 536 540 533 537 26,800
2021/10/08 535 537 531 536 35,200
2021/10/07 537 542 530 530 30,900
2021/10/06 532 546 532 536 47,400
2021/10/05 532 539 529 532 40,700
2021/10/04 537 542 532 536 55,500
2021/10/01 546 547 530 530 45,200
2021/09/30 551 556 549 549 25,600
2021/09/29 548 553 544 551 61,800
2021/09/28 562 566 555 566 63,600
2021/09/27 562 564 555 563 53,300
2021/09/24 552 561 548 561 82,200
2021/09/22 560 560 540 540 46,400
2021/09/21 571 574 561 561 104,100
2021/09/17 571 581 558 581 691,500
2021/09/16 564 575 563 573 120,100
2021/09/15 556 563 553 563 82,100
2021/09/14 558 564 553 564 58,200
2021/09/13 559 559 551 559 42,900
2021/09/10 538 559 537 559 83,900
2021/09/09 547 554 541 547 50,500
2021/09/08 557 560 546 553 59,800
2021/09/07 546 557 543 557 57,600
2021/09/06 543 547 536 547 54,800
2021/09/03 525 540 525 539 60,400
2021/09/02 525 527 521 526 49,200
2021/09/01 530 532 525 529 49,700
2021/08/31 530 535 529 531 54,600
2021/08/30 518 530 517 530 50,900
2021/08/27 513 520 513 519 35,200
2021/08/26 517 522 513 519 44,200
2021/08/25 516 522 516 518 36,800
2021/08/24 523 524 515 518 41,400
2021/08/23 511 520 511 517 55,700
2021/08/20 516 517 515 515 15,800
2021/08/19 520 520 515 515 29,000
2021/08/18 520 526 520 520 13,800
2021/08/17 523 523 518 518 33,300
2021/08/16 524 525 517 520 38,200
2021/08/13 522 523 520 520 18,000
2021/08/12 524 528 520 520 29,000
2021/08/11 520 523 515 523 23,400
2021/08/10 516 519 510 515 41,600
2021/08/06 504 521 498 507 63,700
2021/08/05 504 505 498 499 15,800
2021/08/04 508 508 501 506 22,000
2021/08/03 511 513 507 508 12,500
2021/08/02 500 514 500 509 36,900
2021/07/30 509 509 497 497 16,500
2021/07/29 505 512 504 512 21,100
2021/07/28 505 509 504 505 7,100
2021/07/27 508 509 507 508 11,400
2021/07/26 508 509 505 507 11,600
2021/07/21 502 505 498 503 43,600
2021/07/20 498 507 493 502 38,300
2021/07/19 509 509 499 499 25,600
2021/07/16 505 514 505 508 13,200
2021/07/15 516 516 507 507 27,800
2021/07/14 515 518 513 514 6,600
2021/07/13 516 519 511 518 36,300
2021/07/12 513 515 507 515 41,100
2021/07/09 505 510 500 506 44,600
2021/07/08 515 518 513 513 38,400
2021/07/07 515 519 513 515 19,700
2021/07/06 518 520 516 518 8,000
2021/07/05 515 524 514 522 30,200
2021/07/02 518 521 510 510 42,900
2021/07/01 520 526 518 518 64,500
2021/06/30 524 530 520 520 34,400
2021/06/29 523 526 517 522 47,100
2021/06/28 523 528 519 526 24,400
2021/06/25 523 525 517 521 30,800
2021/06/24 522 527 521 526 34,800
2021/06/23 528 531 519 531 38,400
2021/06/22 528 528 519 527 36,000
2021/06/21 516 525 516 520 50,900
2021/06/18 526 530 517 517 36,100
2021/06/17 530 530 525 526 26,700
2021/06/16 525 533 523 531 21,100
2021/06/15 521 527 518 525 22,500
2021/06/14 523 523 516 521 29,300
2021/06/11 530 531 517 518 47,800
2021/06/10 533 533 528 531 16,100
2021/06/09 536 536 527 534 35,100
2021/06/08 526 533 525 533 26,900
2021/06/07 535 535 528 528 20,800
2021/06/04 531 534 526 532 24,800
2021/06/03 529 533 526 531 17,600
2021/06/02 525 533 524 529 20,000
2021/06/01 528 533 524 529 37,700
2021/05/31 540 540 525 527 49,500
2021/05/28 532 539 530 539 29,300
2021/05/27 533 540 528 528 23,900
2021/05/26 540 541 533 535 40,700
2021/05/25 550 550 540 542 30,800
2021/05/24 541 557 541 553 28,200
2021/05/21 546 552 542 544 24,400
2021/05/20 559 568 546 546 28,400
2021/05/19 560 567 551 565 57,400
2021/05/18 554 560 554 560 24,600
2021/05/17 550 556 544 552 32,500
2021/05/14 534 557 532 548 78,000
2021/05/13 533 554 526 528 112,300
2021/05/12 537 545 530 530 36,700
2021/05/11 545 547 537 537 40,200
2021/05/10 553 557 549 551 20,700
2021/05/07 541 554 541 551 44,700
2021/05/06 531 542 531 535 25,700
2021/04/30 538 545 531 531 47,100
2021/04/28 540 555 528 533 127,500
2021/04/27 548 548 535 540 49,700
2021/04/26 550 554 541 541 37,200
2021/04/23 556 557 551 553 29,500
2021/04/22 558 562 549 554 48,400
2021/04/21 539 547 539 540 31,600
2021/04/20 555 559 548 549 34,800
2021/04/19 556 567 556 557 26,200
2021/04/16 557 557 551 557 31,100
2021/04/15 559 565 555 555 21,600
2021/04/14 565 565 558 560 28,100
2021/04/13 573 575 562 565 45,500
2021/04/12 563 579 562 577 107,900
2021/04/09 543 566 540 553 142,400
2021/04/08 558 558 540 540 74,100
2021/04/07 553 558 543 558 45,000
2021/04/06 556 578 543 555 169,000
2021/04/05 560 560 550 555 26,800
2021/04/02 566 570 551 558 23,600
2021/04/01 537 567 537 556 83,900
2021/03/31 549 557 532 532 59,600
2021/03/30 566 566 551 555 46,600
2021/03/29 580 580 557 574 67,400
2021/03/26 560 574 558 573 43,600
2021/03/25 552 560 548 560 33,100
2021/03/24 564 564 543 548 40,000
2021/03/23 571 575 562 564 41,500
2021/03/22 573 573 560 571 37,500
2021/03/19 559 575 557 575 71,400
2021/03/18 565 565 559 565 46,700
2021/03/17 553 565 553 565 33,500
2021/03/16 562 562 546 554 43,700
2021/03/15 565 565 551 556 71,100
2021/03/12 544 570 535 567 125,100
2021/03/11 537 542 534 542 39,800
2021/03/10 544 544 531 537 35,100
2021/03/09 540 544 535 544 48,100
2021/03/08 534 540 527 534 56,700
2021/03/05 525 529 516 529 52,800
2021/03/04 525 528 516 525 41,400
2021/03/03 524 531 519 530 39,600
2021/03/02 541 541 519 524 43,600
2021/03/01 523 538 523 537 33,300
2021/02/26 531 534 517 520 71,000
2021/02/25 534 541 530 536 36,700
2021/02/24 529 540 522 531 69,700
2021/02/22 524 526 517 525 40,100
2021/02/19 526 527 514 520 34,800
2021/02/18 534 539 525 532 44,200
2021/02/17 534 537 525 532 43,300
2021/02/16 531 538 525 534 56,400
2021/02/15 535 538 527 529 57,300
2021/02/12 506 534 506 527 76,800
2021/02/10 505 510 503 505 45,700
2021/02/09 511 512 504 506 32,900
2021/02/08 513 516 508 516 43,600
2021/02/05 513 514 502 514 36,600
2021/02/04 510 511 505 508 41,700
2021/02/03 489 512 489 510 65,300
2021/02/02 485 487 480 484 24,800
2021/02/01 488 489 478 484 36,700
2021/01/29 507 508 492 492 56,600
2021/01/28 508 515 501 506 67,200
2021/01/27 513 514 508 509 11,800
2021/01/26 498 511 498 511 21,200
2021/01/25 498 501 496 498 15,300
2021/01/22 502 502 493 499 36,600
2021/01/21 511 515 503 506 25,100
2021/01/20 504 507 502 505 19,200
2021/01/19 510 511 501 505 19,400
2021/01/18 508 518 506 507 17,600
2021/01/15 526 526 510 510 19,000
2021/01/14 534 536 523 527 31,000
2021/01/13 536 540 531 537 25,300
2021/01/12 530 539 526 539 13,100
2021/01/08 536 541 526 533 26,100
2021/01/07 535 540 530 538 19,600
2021/01/06 524 531 520 525 27,500
2021/01/05 532 532 518 518 26,100
2021/01/04 552 552 531 531 20,100

このページの先頭へ