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

藤倉コンポジット(5121)の株価時系列情報

藤倉コンポジット(5121)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
2026/06/18 2,630 2,696 2,591 2,609 261,700
2026/06/17 2,581 2,743 2,578 2,680 255,500
2026/06/16 2,592 2,602 2,528 2,558 87,900
2026/06/15 2,569 2,594 2,556 2,580 77,200
2026/06/12 2,546 2,577 2,536 2,550 87,400
2026/06/11 2,487 2,509 2,443 2,500 77,600
2026/06/10 2,486 2,572 2,478 2,512 102,800
2026/06/09 2,543 2,580 2,499 2,508 83,200
2026/06/08 2,462 2,526 2,460 2,522 134,800
2026/06/05 2,525 2,570 2,522 2,543 76,700
2026/06/04 2,510 2,533 2,481 2,525 63,900
2026/06/03 2,542 2,557 2,523 2,536 69,600
2026/06/02 2,476 2,514 2,427 2,507 99,500
2026/06/01 2,508 2,564 2,487 2,509 134,700
2026/05/29 2,441 2,488 2,436 2,474 110,100
2026/05/28 2,440 2,483 2,428 2,475 134,300
2026/05/27 2,470 2,482 2,427 2,440 79,000
2026/05/26 2,415 2,455 2,395 2,450 89,900
2026/05/25 2,416 2,450 2,400 2,418 88,500
2026/05/22 2,400 2,427 2,375 2,416 76,800
2026/05/21 2,412 2,436 2,371 2,371 91,200
2026/05/20 2,404 2,425 2,363 2,395 114,200
2026/05/19 2,487 2,507 2,421 2,450 114,500
2026/05/18 2,524 2,526 2,476 2,490 95,600
2026/05/15 2,580 2,600 2,523 2,545 108,900
2026/05/14 2,500 2,577 2,497 2,559 168,600
2026/05/13 2,522 2,535 2,481 2,484 98,800
2026/05/12 2,525 2,545 2,431 2,542 228,800
2026/05/11 2,618 2,648 2,566 2,575 119,200
2026/05/08 2,589 2,619 2,581 2,590 174,800
2026/05/07 2,569 2,605 2,555 2,589 87,700
2026/05/01 2,504 2,542 2,456 2,519 149,500
2026/04/30 2,493 2,523 2,492 2,512 103,000
2026/04/28 2,500 2,512 2,489 2,512 68,500
2026/04/27 2,499 2,519 2,470 2,486 65,500
2026/04/24 2,473 2,500 2,451 2,494 104,600
2026/04/23 2,500 2,510 2,429 2,470 110,600
2026/04/22 2,497 2,503 2,447 2,492 144,100
2026/04/21 2,490 2,506 2,474 2,500 69,700
2026/04/20 2,503 2,533 2,461 2,468 69,900
2026/04/17 2,540 2,550 2,500 2,500 60,900
2026/04/16 2,574 2,582 2,555 2,555 81,900
2026/04/15 2,578 2,613 2,525 2,540 85,500
2026/04/14 2,600 2,609 2,565 2,578 88,700
2026/04/13 2,610 2,614 2,569 2,580 183,000
2026/04/10 2,603 2,620 2,579 2,611 176,600
2026/04/09 2,636 2,637 2,576 2,576 134,100
2026/04/08 2,642 2,655 2,597 2,613 388,800
2026/04/07 2,570 2,625 2,545 2,567 81,100
2026/04/06 2,552 2,587 2,552 2,560 76,000
2026/04/03 2,558 2,598 2,555 2,579 99,800
2026/03/27 2,449 2,469 2,416 2,456 127,100
2026/03/26 2,470 2,480 2,421 2,457 132,600
2026/03/25 2,480 2,507 2,463 2,464 189,900
2026/03/24 2,438 2,450 2,397 2,434 268,500
2026/03/23 2,436 2,441 2,343 2,351 305,100
2026/03/19 2,556 2,556 2,500 2,500 181,700
2026/03/18 2,549 2,596 2,540 2,590 196,000
2026/03/17 2,553 2,569 2,522 2,536 138,300
2026/03/16 2,537 2,574 2,523 2,549 92,000
2026/03/13 2,504 2,545 2,494 2,537 113,000
2026/03/12 2,599 2,625 2,530 2,534 134,300
2026/03/11 2,649 2,670 2,621 2,621 78,400
2026/03/10 2,641 2,680 2,575 2,620 226,400
2026/03/09 2,650 2,670 2,576 2,611 390,400
2026/03/06 2,695 2,756 2,639 2,750 277,000
2026/03/05 2,685 2,769 2,668 2,745 162,400
2026/03/04 2,500 2,640 2,498 2,612 527,800
2026/03/03 2,721 2,760 2,579 2,593 215,200
2026/03/02 2,675 2,725 2,635 2,724 152,700
2026/02/27 2,715 2,764 2,679 2,718 153,700
2026/02/26 2,698 2,705 2,661 2,678 164,100
2026/02/25 2,656 2,684 2,635 2,671 158,000
2026/02/24 2,600 2,636 2,577 2,618 208,500
2026/02/20 2,551 2,605 2,545 2,605 163,600
2026/02/19 2,521 2,577 2,516 2,576 127,900
2026/02/18 2,481 2,537 2,481 2,521 178,000
2026/02/17 2,469 2,488 2,411 2,481 105,100
2026/02/16 2,485 2,550 2,428 2,477 241,300
2026/02/13 2,550 2,579 2,504 2,535 231,800
2026/02/12 2,542 2,589 2,540 2,582 225,200
2026/02/10 2,432 2,522 2,428 2,520 176,600
2026/02/09 2,435 2,439 2,412 2,427 85,900
2026/02/06 2,388 2,407 2,371 2,405 93,500
2026/02/05 2,391 2,402 2,356 2,389 123,000
2026/02/04 2,335 2,373 2,328 2,366 104,600
2026/02/03 2,274 2,330 2,270 2,330 107,100
2026/02/02 2,279 2,324 2,254 2,254 160,900
2026/01/30 2,270 2,287 2,239 2,267 120,200
2026/01/29 2,210 2,283 2,199 2,270 198,200
2026/01/28 2,260 2,263 2,210 2,219 163,300
2026/01/27 2,200 2,281 2,188 2,281 203,200
2026/01/26 2,200 2,223 2,168 2,187 153,100
2026/01/23 2,215 2,236 2,180 2,230 117,900
2026/01/22 2,185 2,203 2,169 2,200 102,500
2026/01/21 2,153 2,180 2,137 2,167 106,200
2026/01/20 2,220 2,220 2,165 2,170 119,200
2026/01/19 2,192 2,229 2,162 2,226 141,100
2026/01/16 2,176 2,217 2,164 2,215 127,500
2026/01/15 2,140 2,177 2,130 2,175 116,100
2026/01/14 2,108 2,140 2,107 2,140 120,600
2026/01/13 2,085 2,108 2,053 2,108 163,700
2026/01/09 2,034 2,072 2,031 2,059 127,700
2026/01/08 2,066 2,067 2,001 2,024 206,600
2026/01/07 2,057 2,075 2,047 2,075 130,000
2026/01/06 2,059 2,068 2,038 2,051 100,600
2026/01/05 2,070 2,082 2,040 2,040 136,600
2025/12/30 2,051 2,075 2,046 2,056 114,300
2025/12/29 2,031 2,088 2,026 2,045 408,600
2025/12/26 2,023 2,060 2,013 2,027 339,900
2025/12/25 1,945 1,964 1,941 1,951 65,600
2025/12/24 1,922 1,943 1,922 1,937 54,200
2025/12/23 1,931 1,952 1,920 1,934 96,000
2025/12/22 1,936 1,955 1,922 1,939 105,800
2025/12/19 1,880 1,910 1,860 1,902 174,400
2025/12/18 1,892 1,908 1,867 1,878 127,100
2025/12/17 1,921 1,921 1,880 1,891 130,300
2025/12/16 1,978 1,978 1,920 1,921 81,300
2025/12/15 1,939 1,972 1,939 1,965 52,300
2025/12/12 1,925 1,940 1,923 1,930 74,500
2025/12/11 1,962 1,967 1,902 1,910 101,900
2025/12/10 1,964 1,983 1,947 1,959 66,200
2025/12/09 1,992 1,993 1,967 1,969 60,200
2025/12/08 1,978 2,005 1,971 1,992 88,300
2025/12/05 1,955 1,970 1,931 1,956 95,400
2025/12/04 1,952 1,966 1,945 1,966 66,500
2025/12/03 2,000 2,004 1,921 1,944 163,500
2025/12/02 2,031 2,037 1,991 2,003 206,900
2025/12/01 1,909 2,059 1,902 2,030 439,000
2025/11/28 1,835 1,890 1,835 1,890 186,200
2025/11/27 1,821 1,834 1,817 1,829 64,100
2025/11/26 1,793 1,820 1,787 1,812 78,900
2025/11/25 1,780 1,796 1,774 1,785 74,000
2025/11/21 1,779 1,796 1,765 1,775 98,500
2025/11/20 1,812 1,812 1,781 1,781 97,000
2025/11/19 1,794 1,804 1,770 1,776 86,600
2025/11/18 1,840 1,845 1,775 1,790 160,100
2025/11/17 1,836 1,862 1,830 1,857 131,200
2025/11/14 1,840 1,905 1,830 1,853 269,200
2025/11/13 1,838 1,852 1,828 1,842 126,600
2025/11/12 1,801 1,844 1,801 1,832 144,500
2025/11/11 1,840 1,844 1,793 1,810 438,600
2025/11/10 1,940 1,975 1,905 1,957 175,500
2025/11/07 1,930 1,938 1,906 1,923 55,000
2025/11/06 1,945 1,963 1,924 1,953 51,100
2025/11/05 1,941 1,943 1,880 1,927 77,900
2025/11/04 1,929 1,961 1,922 1,951 72,400
2025/10/31 1,918 1,939 1,900 1,935 78,800
2025/10/30 1,951 1,958 1,915 1,922 91,000
2025/10/29 1,996 1,996 1,940 1,949 55,700
2025/10/28 2,040 2,045 1,990 1,990 58,700
2025/10/27 2,056 2,059 2,039 2,050 47,100
2025/10/24 2,044 2,044 2,003 2,027 56,700
2025/10/23 2,024 2,048 2,020 2,037 92,600
2025/10/22 1,948 2,029 1,941 2,028 126,200
2025/10/21 1,950 1,963 1,933 1,948 130,500
2025/10/20 1,957 1,967 1,940 1,955 62,200
2025/10/17 1,946 1,946 1,924 1,926 31,900
2025/10/16 1,936 1,948 1,921 1,946 51,700
2025/10/15 1,895 1,924 1,895 1,920 52,000
2025/10/14 1,886 1,907 1,873 1,895 102,000
2025/10/10 1,970 1,970 1,926 1,926 76,800
2025/10/09 1,979 1,988 1,970 1,987 82,700
2025/10/08 1,964 1,994 1,964 1,980 112,100
2025/10/07 1,961 1,979 1,955 1,964 81,300
2025/10/06 1,950 1,964 1,935 1,958 91,700
2025/10/03 1,873 1,923 1,872 1,920 68,200
2025/10/02 1,870 1,879 1,840 1,873 59,100
2025/10/01 1,898 1,899 1,846 1,863 136,000
2025/09/30 1,940 1,940 1,902 1,914 83,400
2025/09/29 1,947 1,954 1,915 1,942 61,000
2025/09/26 1,945 1,974 1,940 1,967 92,000
2025/09/25 1,947 1,968 1,928 1,950 67,500
2025/09/24 1,931 1,947 1,914 1,947 75,500
2025/09/22 1,925 1,939 1,920 1,931 54,200
2025/09/19 1,923 1,940 1,905 1,928 83,700
2025/09/18 1,940 1,942 1,922 1,932 61,000
2025/09/17 1,939 1,953 1,924 1,940 61,400
2025/09/16 1,934 1,952 1,929 1,948 48,800
2025/09/12 1,964 1,972 1,927 1,929 83,500
2025/09/11 1,953 1,961 1,938 1,948 57,200
2025/09/10 1,960 1,979 1,945 1,953 70,700
2025/09/09 1,963 1,986 1,948 1,950 69,600
2025/09/08 1,960 1,967 1,947 1,966 45,700
2025/09/05 1,942 1,966 1,930 1,951 66,300
2025/09/04 1,950 1,959 1,927 1,950 71,200
2025/09/03 1,933 1,950 1,919 1,934 101,100
2025/09/02 1,892 1,928 1,880 1,916 103,200
2025/09/01 1,835 1,893 1,832 1,893 79,900
2025/08/29 1,857 1,857 1,843 1,843 66,700
2025/08/28 1,872 1,879 1,867 1,872 39,400
2025/08/27 1,868 1,880 1,857 1,871 66,100
2025/08/26 1,899 1,903 1,868 1,868 73,400
2025/08/25 1,900 1,920 1,893 1,899 63,200
2025/08/22 1,910 1,911 1,873 1,899 74,300
2025/08/21 1,879 1,915 1,866 1,900 146,300
2025/08/20 1,866 1,892 1,866 1,877 118,200
2025/08/19 1,810 1,863 1,810 1,851 122,600
2025/08/18 1,786 1,813 1,786 1,800 68,900
2025/08/15 1,803 1,824 1,792 1,801 93,300

このページの先頭へ