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
2022/12/30 406 410 405 405 55,200
2022/12/29 403 410 403 408 62,700
2022/12/28 401 406 401 406 34,900
2022/12/27 404 405 403 405 35,400
2022/12/26 400 404 400 402 51,000
2022/12/23 402 403 398 400 51,800
2022/12/22 401 404 399 402 55,200
2022/12/21 408 411 395 397 105,500
2022/12/20 410 415 405 407 44,500
2022/12/19 409 414 408 408 50,400
2022/12/16 410 412 406 406 38,700
2022/12/15 411 417 411 413 38,800
2022/12/14 414 414 409 412 29,300
2022/12/13 413 417 412 413 64,900
2022/12/12 415 415 410 410 27,300
2022/12/09 410 417 410 416 53,300
2022/12/08 413 413 407 409 35,300
2022/12/07 409 414 409 413 33,400
2022/12/06 410 413 409 410 32,000
2022/12/05 410 414 409 409 34,600
2022/12/02 412 412 405 409 57,300
2022/12/01 411 411 407 410 36,900
2022/11/30 411 413 409 409 42,500
2022/11/29 414 414 407 414 50,100
2022/11/28 419 420 413 414 42,000
2022/11/25 412 420 412 417 49,100
2022/11/24 420 420 408 414 96,300
2022/11/22 406 415 405 414 99,300
2022/11/21 399 405 399 403 61,000
2022/11/18 400 403 399 399 50,800
2022/11/17 397 400 397 399 37,200
2022/11/16 393 399 393 395 28,900
2022/11/15 395 399 393 393 42,000
2022/11/14 398 400 396 396 23,000
2022/11/11 402 402 394 398 38,000
2022/11/10 395 399 394 396 48,600
2022/11/09 395 397 394 395 37,700
2022/11/08 392 396 391 395 53,400
2022/11/07 389 395 387 391 43,800
2022/11/04 385 389 384 386 71,100
2022/11/02 390 391 386 386 74,800
2022/11/01 391 392 388 390 56,200
2022/10/31 392 394 385 391 92,100
2022/10/28 400 401 390 391 230,100
2022/10/27 403 403 400 401 36,100
2022/10/26 405 405 402 403 33,000
2022/10/25 403 406 402 404 53,700
2022/10/24 405 406 400 402 54,600
2022/10/21 402 402 398 399 98,700
2022/10/20 411 411 403 404 44,300
2022/10/19 409 411 408 411 41,000
2022/10/18 408 409 407 409 35,900
2022/10/17 404 409 403 405 54,000
2022/10/14 403 408 402 404 78,000
2022/10/13 406 406 400 400 88,600
2022/10/12 404 408 404 407 55,600
2022/10/11 410 412 401 402 105,700
2022/10/07 420 423 417 418 41,100
2022/10/06 422 427 422 425 70,100
2022/10/05 428 428 422 424 43,200
2022/10/04 421 426 420 426 81,000
2022/10/03 410 416 410 413 61,200
2022/09/30 410 413 408 410 59,500
2022/09/29 416 416 410 411 56,800
2022/09/28 416 418 410 418 95,800
2022/09/27 421 423 415 415 62,700
2022/09/26 436 436 417 418 100,700
2022/09/22 440 442 438 440 45,300
2022/09/21 442 443 440 440 42,200
2022/09/20 445 448 444 444 23,600
2022/09/16 448 448 444 445 50,500
2022/09/15 451 453 449 449 25,400
2022/09/14 456 456 449 452 52,600
2022/09/13 464 465 458 458 30,000
2022/09/12 463 465 461 463 25,500
2022/09/09 460 465 460 461 62,800
2022/09/08 459 467 459 467 55,200
2022/09/07 457 458 451 451 51,100
2022/09/06 462 462 456 457 61,100
2022/09/05 464 465 461 461 29,200
2022/09/02 466 466 460 464 46,000
2022/09/01 474 474 465 465 73,000
2022/08/31 479 481 475 475 35,500
2022/08/30 479 483 478 482 18,100
2022/08/29 480 481 475 477 30,100
2022/08/26 483 488 483 485 27,700
2022/08/25 483 486 482 483 18,200
2022/08/24 480 484 479 483 42,500
2022/08/23 474 481 474 477 36,800
2022/08/22 470 476 470 474 34,900
2022/08/19 473 475 470 470 36,400
2022/08/18 475 476 473 473 24,800
2022/08/17 477 482 475 477 39,700
2022/08/16 477 477 475 475 14,500
2022/08/15 475 479 475 477 29,900
2022/08/12 469 476 469 475 40,900
2022/08/10 470 477 467 468 33,900
2022/08/09 485 486 464 470 89,400
2022/08/08 474 486 474 478 33,300
2022/08/05 473 479 473 478 37,100
2022/08/04 475 478 473 473 34,100
2022/08/03 480 483 475 475 29,700
2022/08/02 495 495 480 480 45,300
2022/08/01 490 496 490 496 36,800
2022/07/29 497 497 490 490 23,900
2022/07/28 499 499 490 492 31,900
2022/07/27 496 499 491 496 19,900
2022/07/26 491 497 490 496 28,600
2022/07/25 497 497 488 490 36,700
2022/07/22 496 499 488 499 55,600
2022/07/21 490 496 487 492 26,600
2022/07/20 491 495 489 490 59,700
2022/07/19 486 491 482 484 20,300
2022/07/15 484 491 479 485 25,600
2022/07/14 480 484 478 484 24,500
2022/07/13 473 480 473 480 17,300
2022/07/12 483 483 472 472 38,500
2022/07/11 479 487 479 483 39,300
2022/07/08 474 482 472 472 56,700
2022/07/07 469 475 466 475 25,000
2022/07/06 461 470 460 465 36,600
2022/07/05 468 469 464 466 24,800
2022/07/04 464 467 462 467 21,400
2022/07/01 462 468 459 459 30,900
2022/06/30 481 481 462 462 51,900
2022/06/29 475 481 467 481 71,000
2022/06/28 470 476 466 476 26,000
2022/06/27 470 474 470 473 7,000
2022/06/24 471 474 464 466 26,700
2022/06/23 478 478 469 471 29,600
2022/06/22 471 483 471 477 16,500
2022/06/21 459 470 459 469 24,900
2022/06/20 470 470 456 456 25,800
2022/06/17 466 473 462 468 26,500
2022/06/16 479 483 470 470 26,700
2022/06/15 473 480 473 474 26,500
2022/06/14 465 480 462 473 50,400
2022/06/13 480 480 470 471 44,700
2022/06/10 484 491 477 490 56,500
2022/06/09 482 483 479 483 44,100
2022/06/08 476 482 476 479 34,500
2022/06/07 479 483 476 476 30,200
2022/06/06 467 483 467 477 41,800
2022/06/03 472 474 470 471 22,800
2022/06/02 469 469 463 467 44,200
2022/06/01 478 479 469 469 37,700
2022/05/31 475 481 474 478 36,900
2022/05/30 458 480 457 480 92,500
2022/05/27 451 455 448 455 21,800
2022/05/26 447 451 445 445 22,200
2022/05/25 444 448 439 447 23,400
2022/05/24 456 456 438 443 43,700
2022/05/23 455 456 448 456 17,200
2022/05/20 449 452 446 452 26,400
2022/05/19 449 453 446 449 20,900
2022/05/18 455 458 452 457 15,000
2022/05/17 459 460 452 455 15,400
2022/05/16 477 477 451 456 36,000
2022/05/13 458 476 453 471 46,100
2022/05/12 464 464 452 458 22,500
2022/05/11 455 465 455 460 17,300
2022/05/10 461 467 453 463 20,400
2022/05/09 470 471 464 465 12,800
2022/05/06 458 472 456 472 25,000
2022/05/02 441 458 441 458 24,000
2022/04/28 438 445 435 443 31,600
2022/04/27 432 439 427 439 65,000
2022/04/26 442 443 435 435 20,700
2022/04/25 446 449 441 441 12,400
2022/04/22 456 456 447 447 16,300
2022/04/21 450 457 450 455 18,200
2022/04/20 451 453 449 450 14,700
2022/04/19 444 451 442 449 11,900
2022/04/18 440 446 437 443 19,000
2022/04/15 451 451 442 442 8,500
2022/04/14 445 451 445 451 6,500
2022/04/13 445 447 441 446 25,000
2022/04/12 445 449 443 446 19,300
2022/04/11 451 452 446 451 14,300
2022/04/08 450 451 446 451 24,800
2022/04/07 450 450 442 447 17,900
2022/04/06 459 459 454 454 19,300
2022/04/05 464 464 456 461 19,500
2022/04/04 460 460 456 458 11,000
2022/04/01 455 460 450 458 18,000
2022/03/31 463 467 456 456 36,300
2022/03/30 478 478 465 472 42,700
2022/03/29 481 481 472 481 42,300
2022/03/28 487 487 478 481 18,600
2022/03/25 487 487 481 483 22,700
2022/03/24 479 489 476 489 45,300
2022/03/23 475 479 469 479 41,200
2022/03/22 478 478 467 472 38,400
2022/03/18 474 478 463 475 61,300
2022/03/17 475 475 463 472 43,900
2022/03/16 468 470 458 470 33,800
2022/03/15 454 464 452 464 26,500
2022/03/14 445 452 442 449 21,000
2022/03/11 432 445 432 442 28,600
2022/03/10 433 444 433 444 28,800
2022/03/09 428 434 425 427 27,300
2022/03/08 445 445 420 426 45,100
2022/03/07 448 451 444 447 29,300
2022/03/04 451 455 448 450 20,600
2022/03/03 454 456 450 451 18,900
2022/03/02 456 458 450 450 30,300
2022/03/01 469 469 456 456 19,200
2022/02/28 464 470 459 465 28,300
2022/02/25 459 460 455 460 16,500
2022/02/24 464 464 454 463 33,800
2022/02/22 461 461 455 457 12,900
2022/02/21 459 461 456 461 10,000
2022/02/18 460 461 457 459 14,400
2022/02/17 477 477 460 460 22,300
2022/02/16 465 480 458 480 43,300
2022/02/15 463 468 455 455 28,400
2022/02/14 458 466 455 459 43,100
2022/02/10 486 490 458 468 99,500
2022/02/09 487 488 483 484 13,500
2022/02/08 488 489 482 487 26,600
2022/02/07 482 490 482 482 13,100
2022/02/04 481 487 476 487 11,900
2022/02/03 485 490 480 480 11,500
2022/02/02 480 488 480 487 14,200
2022/02/01 475 485 475 482 11,600
2022/01/31 473 479 470 479 9,000
2022/01/28 463 473 463 473 17,900
2022/01/27 477 477 456 456 42,700
2022/01/26 477 479 475 477 10,700
2022/01/25 486 487 477 477 15,000
2022/01/24 484 494 480 494 18,600
2022/01/21 474 482 471 480 13,700
2022/01/20 473 482 473 476 19,700
2022/01/19 485 486 472 474 35,000
2022/01/18 488 495 488 488 16,700
2022/01/17 492 496 491 493 8,600
2022/01/14 491 498 483 491 43,400
2022/01/13 496 498 491 491 14,200
2022/01/12 487 496 487 496 10,300
2022/01/11 489 491 484 486 16,700
2022/01/07 496 502 492 492 15,100
2022/01/06 507 509 496 496 17,600
2022/01/05 506 515 505 512 25,200
2022/01/04 500 507 496 506 15,700

このページの先頭へ