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
2026/05/22 1,020 1,023 961 976 151,100
2026/05/21 996 1,032 992 1,000 183,600
2026/05/20 984 991 955 990 165,200
2026/05/19 1,006 1,016 983 1,003 1,207,900
2026/05/18 1,035 1,052 985 1,010 208,000
2026/05/15 1,085 1,095 1,043 1,065 190,900
2026/05/14 1,154 1,160 1,047 1,055 252,400
2026/05/13 1,160 1,164 1,135 1,142 143,100
2026/05/12 1,196 1,210 1,167 1,174 193,300
2026/05/11 1,192 1,210 1,165 1,174 161,900
2026/05/08 1,217 1,217 1,177 1,191 156,700
2026/05/07 1,200 1,232 1,151 1,222 257,900
2026/05/01 1,223 1,229 1,203 1,223 88,400
2026/04/30 1,220 1,227 1,182 1,215 198,700
2026/04/28 1,154 1,232 1,145 1,232 276,800
2026/04/27 1,158 1,176 1,151 1,154 119,100
2026/04/24 1,167 1,180 1,136 1,164 122,900
2026/04/23 1,158 1,164 1,110 1,141 172,300
2026/04/22 1,196 1,221 1,162 1,171 160,900
2026/04/21 1,202 1,231 1,182 1,190 130,700
2026/04/20 1,244 1,256 1,208 1,209 104,700
2026/04/17 1,257 1,270 1,235 1,244 126,000
2026/04/16 1,235 1,266 1,230 1,259 176,100
2026/04/15 1,284 1,296 1,218 1,226 195,100
2026/04/14 1,279 1,318 1,250 1,256 278,300
2026/04/13 1,242 1,279 1,229 1,276 182,200
2026/04/10 1,227 1,278 1,220 1,272 292,800
2026/04/09 1,189 1,236 1,182 1,215 235,800
2026/04/08 1,190 1,213 1,166 1,189 390,000
2026/04/07 1,186 1,199 1,160 1,160 174,900
2026/04/06 1,190 1,222 1,180 1,191 169,000
2026/04/03 1,178 1,205 1,155 1,192 234,800
2026/03/27 1,057 1,140 1,048 1,118 293,800
2026/03/26 1,061 1,118 1,058 1,078 403,300
2026/03/25 1,054 1,062 1,044 1,044 130,900
2026/03/24 1,047 1,060 1,016 1,027 137,700
2026/03/23 1,054 1,058 998 1,006 293,500
2026/03/19 1,140 1,156 1,101 1,101 131,100
2026/03/18 1,127 1,166 1,095 1,166 210,100
2026/03/17 1,170 1,195 1,101 1,101 421,200
2026/03/16 1,140 1,189 1,135 1,179 257,300
2026/03/13 1,075 1,131 1,073 1,115 141,700
2026/03/12 1,124 1,144 1,086 1,093 149,100
2026/03/11 1,149 1,156 1,125 1,133 201,200
2026/03/10 1,110 1,147 1,095 1,130 169,900
2026/03/09 1,100 1,103 1,050 1,080 280,100
2026/03/06 1,140 1,191 1,124 1,168 381,700
2026/03/05 1,152 1,197 1,152 1,170 248,900
2026/03/04 1,145 1,175 1,074 1,105 452,400
2026/03/03 1,152 1,233 1,146 1,213 576,400
2026/03/02 1,109 1,177 1,084 1,172 393,200
2026/02/27 1,093 1,141 1,084 1,135 256,800
2026/02/26 1,135 1,135 1,090 1,103 258,000
2026/02/25 1,174 1,210 1,118 1,119 871,400
2026/02/24 1,053 1,122 1,048 1,116 347,500
2026/02/20 1,041 1,064 1,031 1,047 130,500
2026/02/19 1,032 1,066 1,028 1,049 145,800
2026/02/18 1,032 1,050 1,015 1,031 200,600
2026/02/17 1,019 1,053 1,004 1,010 257,000
2026/02/16 1,032 1,032 971 1,012 494,000
2026/02/13 1,030 1,180 1,030 1,062 1,218,600
2026/02/12 938 1,060 929 1,060 489,500
2026/02/10 893 921 880 910 235,400
2026/02/09 874 897 865 885 316,000
2026/02/06 823 859 806 859 285,100
2026/02/05 808 849 803 828 279,100
2026/02/04 767 820 761 811 333,900
2026/02/03 767 772 744 760 173,500
2026/02/02 765 775 753 765 331,000
2026/01/30 737 753 737 744 265,700
2026/01/29 770 813 730 736 1,021,100
2026/01/28 715 788 699 768 1,526,200
2026/01/27 620 691 619 688 651,000
2026/01/26 632 632 617 618 105,300
2026/01/23 639 644 635 640 63,900
2026/01/22 624 639 624 635 64,800
2026/01/21 620 626 618 623 60,500
2026/01/20 640 640 630 630 49,000
2026/01/19 643 644 635 641 69,100
2026/01/16 641 649 641 648 87,300
2026/01/15 633 642 633 641 50,600
2026/01/14 632 639 632 639 61,500
2026/01/13 632 635 628 633 90,200
2026/01/09 623 628 618 627 55,200
2026/01/08 626 628 621 621 65,300
2026/01/07 620 634 618 628 52,700
2026/01/06 624 627 621 623 68,600
2026/01/05 619 625 615 618 54,800

このページの先頭へ