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 |
---|---|---|---|---|---|
2023/12/29 | 427 | 431 | 425 | 428 | 83,600 |
2023/12/28 | 425 | 429 | 424 | 426 | 169,000 |
2023/12/27 | 425 | 427 | 423 | 426 | 97,600 |
2023/12/26 | 421 | 425 | 421 | 422 | 56,900 |
2023/12/25 | 425 | 426 | 420 | 422 | 55,700 |
2023/12/22 | 420 | 423 | 419 | 423 | 109,000 |
2023/12/21 | 418 | 420 | 416 | 418 | 93,000 |
2023/12/20 | 417 | 421 | 417 | 421 | 104,400 |
2023/12/19 | 419 | 421 | 417 | 419 | 79,400 |
2023/12/18 | 418 | 418 | 415 | 417 | 110,300 |
2023/12/15 | 419 | 420 | 417 | 419 | 66,000 |
2023/12/14 | 423 | 424 | 418 | 418 | 216,200 |
2023/12/13 | 424 | 424 | 421 | 421 | 82,400 |
2023/12/12 | 426 | 426 | 422 | 422 | 72,700 |
2023/12/11 | 424 | 427 | 423 | 426 | 141,200 |
2023/12/08 | 429 | 429 | 421 | 423 | 168,600 |
2023/12/07 | 435 | 437 | 432 | 432 | 100,400 |
2023/12/06 | 434 | 439 | 434 | 437 | 64,200 |
2023/12/05 | 440 | 441 | 434 | 434 | 83,500 |
2023/12/04 | 443 | 443 | 438 | 441 | 113,800 |
2023/12/01 | 444 | 446 | 441 | 444 | 121,200 |
2023/11/30 | 443 | 446 | 443 | 446 | 112,900 |
2023/11/29 | 447 | 448 | 443 | 445 | 100,200 |
2023/11/28 | 450 | 451 | 447 | 449 | 55,400 |
2023/11/27 | 452 | 453 | 447 | 450 | 89,900 |
2023/11/24 | 457 | 457 | 447 | 450 | 135,400 |
2023/11/22 | 447 | 453 | 447 | 451 | 73,900 |
2023/11/21 | 445 | 451 | 445 | 449 | 77,800 |
2023/11/20 | 450 | 452 | 445 | 445 | 78,400 |
2023/11/17 | 446 | 450 | 445 | 450 | 65,700 |
2023/11/16 | 448 | 452 | 447 | 447 | 37,800 |
2023/11/15 | 450 | 453 | 446 | 450 | 132,700 |
2023/11/14 | 451 | 453 | 448 | 450 | 66,500 |
2023/11/13 | 457 | 457 | 447 | 454 | 111,700 |
2023/11/10 | 444 | 457 | 442 | 449 | 183,500 |
2023/11/09 | 442 | 447 | 440 | 445 | 84,500 |
2023/11/08 | 447 | 448 | 438 | 441 | 79,500 |
2023/11/07 | 446 | 449 | 444 | 447 | 67,300 |
2023/11/06 | 443 | 445 | 437 | 444 | 103,200 |
2023/11/02 | 438 | 440 | 434 | 440 | 62,300 |
2023/11/01 | 439 | 441 | 436 | 438 | 60,100 |
2023/10/31 | 434 | 437 | 431 | 435 | 67,900 |
2023/10/30 | 442 | 442 | 433 | 437 | 197,500 |
2023/10/27 | 440 | 442 | 438 | 442 | 55,000 |
2023/10/26 | 438 | 442 | 436 | 437 | 43,800 |
2023/10/25 | 443 | 444 | 439 | 440 | 41,000 |
2023/10/24 | 440 | 441 | 430 | 440 | 149,100 |
2023/10/23 | 438 | 438 | 431 | 432 | 51,500 |
2023/10/20 | 440 | 440 | 430 | 438 | 94,400 |
2023/10/19 | 441 | 444 | 437 | 437 | 40,000 |
2023/10/18 | 441 | 445 | 439 | 444 | 45,600 |
2023/10/17 | 443 | 444 | 437 | 439 | 39,500 |
2023/10/16 | 436 | 439 | 433 | 437 | 66,900 |
2023/10/13 | 444 | 444 | 436 | 436 | 85,000 |
2023/10/12 | 445 | 449 | 445 | 448 | 68,700 |
2023/10/11 | 455 | 455 | 449 | 450 | 56,700 |
2023/10/10 | 449 | 454 | 449 | 454 | 55,200 |
2023/10/06 | 446 | 451 | 442 | 447 | 50,800 |
2023/10/05 | 443 | 447 | 442 | 445 | 97,800 |
2023/10/04 | 448 | 448 | 437 | 438 | 84,500 |
2023/10/03 | 464 | 464 | 450 | 451 | 65,300 |
2023/10/02 | 470 | 476 | 466 | 466 | 52,000 |
2023/09/29 | 477 | 481 | 467 | 467 | 81,800 |
2023/09/28 | 483 | 487 | 477 | 480 | 69,200 |
2023/09/27 | 483 | 491 | 481 | 490 | 68,800 |
2023/09/26 | 492 | 493 | 485 | 487 | 60,200 |
2023/09/25 | 487 | 494 | 478 | 490 | 77,900 |
2023/09/22 | 481 | 484 | 477 | 481 | 75,500 |
2023/09/21 | 496 | 496 | 485 | 486 | 59,800 |
2023/09/20 | 505 | 505 | 495 | 497 | 118,400 |
2023/09/19 | 500 | 500 | 493 | 500 | 103,500 |
2023/09/15 | 504 | 504 | 490 | 493 | 113,400 |
2023/09/14 | 501 | 502 | 497 | 502 | 44,700 |
2023/09/13 | 499 | 503 | 496 | 498 | 44,000 |
2023/09/12 | 497 | 504 | 494 | 502 | 81,700 |
2023/09/11 | 504 | 505 | 490 | 492 | 99,500 |
2023/09/08 | 484 | 510 | 480 | 502 | 264,600 |
2023/09/07 | 483 | 484 | 478 | 478 | 43,400 |
2023/09/06 | 475 | 484 | 474 | 483 | 67,700 |
2023/09/05 | 478 | 479 | 471 | 475 | 51,900 |
2023/09/04 | 467 | 475 | 467 | 475 | 75,200 |
2023/09/01 | 466 | 469 | 463 | 467 | 48,900 |
2023/08/31 | 463 | 466 | 462 | 464 | 32,300 |
2023/08/30 | 468 | 468 | 461 | 463 | 35,500 |
2023/08/29 | 458 | 467 | 455 | 466 | 76,800 |
2023/08/28 | 455 | 456 | 453 | 455 | 20,700 |
2023/08/25 | 449 | 453 | 448 | 451 | 31,400 |
2023/08/24 | 451 | 454 | 449 | 453 | 30,200 |
2023/08/23 | 447 | 450 | 444 | 449 | 28,600 |
2023/08/22 | 444 | 448 | 440 | 446 | 31,800 |
2023/08/21 | 440 | 442 | 439 | 440 | 41,300 |
2023/08/18 | 439 | 440 | 437 | 439 | 32,200 |
2023/08/17 | 447 | 447 | 438 | 444 | 41,800 |
2023/08/16 | 457 | 457 | 446 | 446 | 34,500 |
2023/08/15 | 453 | 458 | 449 | 457 | 55,700 |
2023/08/14 | 465 | 465 | 453 | 453 | 48,900 |
2023/08/10 | 460 | 468 | 454 | 466 | 159,300 |
2023/08/09 | 464 | 476 | 455 | 459 | 158,200 |
2023/08/08 | 460 | 462 | 458 | 462 | 42,500 |
2023/08/07 | 454 | 462 | 452 | 461 | 49,500 |
2023/08/04 | 457 | 458 | 450 | 455 | 55,000 |
2023/08/03 | 468 | 468 | 457 | 460 | 85,700 |
2023/08/02 | 459 | 468 | 458 | 466 | 101,800 |
2023/08/01 | 460 | 462 | 457 | 462 | 52,400 |
2023/07/31 | 460 | 464 | 459 | 462 | 53,200 |
2023/07/28 | 458 | 458 | 450 | 455 | 58,900 |
2023/07/27 | 448 | 462 | 446 | 462 | 88,100 |
2023/07/26 | 453 | 453 | 446 | 448 | 50,800 |
2023/07/25 | 445 | 457 | 444 | 453 | 103,900 |
2023/07/24 | 440 | 445 | 439 | 445 | 54,000 |
2023/07/21 | 434 | 439 | 431 | 437 | 62,600 |
2023/07/20 | 439 | 440 | 433 | 436 | 69,000 |
2023/07/19 | 437 | 439 | 435 | 437 | 56,900 |
2023/07/18 | 432 | 436 | 431 | 434 | 44,400 |
2023/07/14 | 440 | 441 | 430 | 430 | 64,400 |
2023/07/13 | 442 | 443 | 438 | 439 | 66,900 |
2023/07/12 | 452 | 452 | 442 | 443 | 131,200 |
2023/07/11 | 457 | 460 | 449 | 450 | 99,500 |
2023/07/10 | 458 | 463 | 457 | 457 | 80,300 |
2023/07/07 | 460 | 462 | 453 | 459 | 96,000 |
2023/07/06 | 460 | 465 | 458 | 463 | 121,800 |
2023/07/05 | 458 | 461 | 456 | 457 | 59,400 |
2023/07/04 | 464 | 464 | 459 | 462 | 56,800 |
2023/07/03 | 461 | 467 | 460 | 465 | 100,800 |
2023/06/30 | 463 | 463 | 454 | 458 | 65,700 |
2023/06/29 | 465 | 465 | 461 | 464 | 58,300 |
2023/06/28 | 455 | 465 | 453 | 465 | 137,200 |
2023/06/27 | 455 | 457 | 452 | 454 | 76,800 |
2023/06/26 | 457 | 461 | 456 | 456 | 79,500 |
2023/06/23 | 459 | 465 | 455 | 456 | 127,600 |
2023/06/22 | 456 | 459 | 454 | 458 | 72,200 |
2023/06/21 | 450 | 458 | 450 | 453 | 86,200 |
2023/06/20 | 444 | 454 | 444 | 453 | 122,700 |
2023/06/19 | 444 | 449 | 440 | 444 | 72,100 |
2023/06/16 | 442 | 444 | 439 | 439 | 89,900 |
2023/06/15 | 443 | 443 | 438 | 439 | 35,000 |
2023/06/14 | 439 | 443 | 438 | 443 | 82,300 |
2023/06/13 | 432 | 437 | 431 | 435 | 74,900 |
2023/06/12 | 426 | 430 | 426 | 429 | 56,700 |
2023/06/09 | 426 | 426 | 423 | 424 | 70,700 |
2023/06/08 | 426 | 429 | 421 | 423 | 65,500 |
2023/06/07 | 429 | 429 | 423 | 423 | 43,200 |
2023/06/06 | 422 | 428 | 421 | 426 | 52,000 |
2023/06/05 | 422 | 423 | 419 | 423 | 47,300 |
2023/06/02 | 414 | 419 | 414 | 417 | 29,900 |
2023/06/01 | 411 | 416 | 411 | 413 | 40,900 |
2023/05/31 | 422 | 423 | 415 | 415 | 81,700 |
2023/05/30 | 423 | 425 | 423 | 424 | 23,300 |
2023/05/29 | 420 | 424 | 418 | 423 | 76,700 |
2023/05/26 | 424 | 425 | 418 | 421 | 51,500 |
2023/05/25 | 422 | 427 | 421 | 425 | 83,300 |
2023/05/24 | 424 | 427 | 419 | 419 | 116,600 |
2023/05/23 | 428 | 428 | 421 | 425 | 141,600 |
2023/05/22 | 427 | 427 | 425 | 427 | 34,800 |
2023/05/19 | 428 | 429 | 425 | 426 | 39,700 |
2023/05/18 | 428 | 428 | 425 | 428 | 41,200 |
2023/05/17 | 429 | 429 | 426 | 427 | 59,100 |
2023/05/16 | 430 | 431 | 426 | 426 | 95,000 |
2023/05/15 | 429 | 434 | 425 | 428 | 209,700 |
2023/05/12 | 440 | 441 | 421 | 426 | 210,900 |
2023/05/11 | 436 | 439 | 433 | 435 | 35,800 |
2023/05/10 | 439 | 439 | 436 | 436 | 23,200 |
2023/05/09 | 439 | 441 | 437 | 439 | 23,800 |
2023/05/08 | 440 | 441 | 437 | 439 | 33,800 |
2023/05/02 | 440 | 442 | 434 | 440 | 60,000 |
2023/05/01 | 440 | 443 | 437 | 443 | 27,000 |
2023/04/28 | 438 | 439 | 431 | 438 | 54,900 |
2023/04/27 | 430 | 436 | 430 | 434 | 28,200 |
2023/04/26 | 437 | 438 | 431 | 431 | 37,400 |
2023/04/25 | 437 | 442 | 437 | 442 | 25,700 |
2023/04/24 | 441 | 442 | 434 | 434 | 25,100 |
2023/04/21 | 438 | 441 | 434 | 435 | 32,200 |
2023/04/20 | 432 | 438 | 432 | 438 | 11,200 |
2023/04/19 | 439 | 439 | 431 | 435 | 12,400 |
2023/04/18 | 436 | 439 | 434 | 439 | 21,300 |
2023/04/17 | 435 | 435 | 429 | 432 | 12,700 |
2023/04/14 | 434 | 434 | 429 | 431 | 18,500 |
2023/04/13 | 435 | 437 | 429 | 431 | 22,100 |
2023/04/12 | 433 | 439 | 433 | 439 | 21,400 |
2023/04/11 | 432 | 434 | 429 | 433 | 31,300 |
2023/04/10 | 431 | 431 | 423 | 429 | 26,900 |
2023/04/07 | 420 | 430 | 420 | 429 | 20,600 |
2023/04/06 | 428 | 428 | 420 | 420 | 50,100 |
2023/04/05 | 435 | 440 | 430 | 430 | 26,700 |
2023/04/04 | 447 | 447 | 439 | 442 | 35,200 |
2023/04/03 | 442 | 449 | 438 | 449 | 36,800 |
2023/03/31 | 435 | 440 | 435 | 439 | 81,600 |
2023/03/30 | 440 | 440 | 431 | 433 | 35,600 |
2023/03/29 | 434 | 440 | 432 | 440 | 60,000 |
2023/03/28 | 434 | 434 | 429 | 429 | 28,800 |
2023/03/27 | 431 | 431 | 426 | 430 | 17,300 |
2023/03/24 | 432 | 432 | 425 | 427 | 41,800 |
2023/03/23 | 425 | 427 | 421 | 427 | 59,500 |
2023/03/22 | 428 | 430 | 425 | 430 | 23,700 |
2023/03/20 | 428 | 429 | 420 | 420 | 33,200 |
2023/03/17 | 436 | 436 | 429 | 432 | 20,500 |
2023/03/16 | 428 | 431 | 426 | 428 | 36,400 |
2023/03/15 | 436 | 439 | 435 | 437 | 41,300 |
2023/03/14 | 436 | 436 | 426 | 428 | 67,500 |
2023/03/13 | 446 | 447 | 440 | 443 | 44,600 |
2023/03/10 | 460 | 463 | 451 | 451 | 66,300 |
2023/03/09 | 464 | 467 | 462 | 467 | 32,200 |
2023/03/08 | 459 | 463 | 458 | 463 | 34,700 |
2023/03/07 | 459 | 460 | 458 | 458 | 39,100 |
2023/03/06 | 459 | 462 | 455 | 460 | 50,600 |
2023/03/03 | 455 | 458 | 451 | 457 | 47,400 |
2023/03/02 | 455 | 456 | 449 | 451 | 62,000 |
2023/03/01 | 448 | 451 | 446 | 450 | 20,600 |
2023/02/28 | 450 | 450 | 445 | 448 | 17,400 |
2023/02/27 | 447 | 450 | 447 | 448 | 25,400 |
2023/02/24 | 447 | 449 | 444 | 447 | 27,200 |
2023/02/22 | 445 | 446 | 437 | 441 | 37,600 |
2023/02/21 | 432 | 448 | 432 | 448 | 21,600 |
2023/02/20 | 435 | 437 | 432 | 434 | 42,400 |
2023/02/17 | 441 | 442 | 435 | 435 | 43,300 |
2023/02/16 | 445 | 445 | 439 | 445 | 33,000 |
2023/02/15 | 445 | 447 | 440 | 440 | 28,700 |
2023/02/14 | 444 | 449 | 442 | 445 | 57,700 |
2023/02/13 | 457 | 457 | 440 | 445 | 124,000 |
2023/02/10 | 433 | 490 | 433 | 465 | 481,600 |
2023/02/09 | 439 | 440 | 435 | 437 | 23,500 |
2023/02/08 | 437 | 439 | 436 | 437 | 28,200 |
2023/02/07 | 436 | 436 | 432 | 432 | 19,500 |
2023/02/06 | 435 | 437 | 432 | 434 | 33,100 |
2023/02/03 | 432 | 432 | 430 | 430 | 22,100 |
2023/02/02 | 437 | 438 | 433 | 433 | 19,700 |
2023/02/01 | 437 | 439 | 436 | 436 | 11,400 |
2023/01/31 | 432 | 435 | 432 | 433 | 15,400 |
2023/01/30 | 433 | 435 | 430 | 430 | 37,700 |
2023/01/27 | 437 | 439 | 433 | 435 | 24,300 |
2023/01/26 | 439 | 439 | 435 | 436 | 19,800 |
2023/01/25 | 439 | 440 | 438 | 440 | 19,900 |
2023/01/24 | 440 | 440 | 436 | 440 | 37,300 |
2023/01/23 | 428 | 435 | 427 | 435 | 22,100 |
2023/01/20 | 426 | 427 | 425 | 426 | 16,400 |
2023/01/19 | 430 | 431 | 426 | 426 | 9,800 |
2023/01/18 | 426 | 431 | 424 | 430 | 21,900 |
2023/01/17 | 415 | 425 | 415 | 424 | 23,000 |
2023/01/16 | 419 | 419 | 415 | 415 | 26,900 |
2023/01/13 | 423 | 425 | 419 | 419 | 37,900 |
2023/01/12 | 423 | 426 | 422 | 426 | 23,100 |
2023/01/11 | 417 | 422 | 417 | 422 | 34,400 |
2023/01/10 | 420 | 420 | 413 | 413 | 35,400 |
2023/01/06 | 410 | 418 | 410 | 418 | 26,100 |
2023/01/05 | 409 | 413 | 409 | 410 | 51,700 |
2023/01/04 | 405 | 409 | 403 | 409 | 38,100 |