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
2019/12/30 486 487 483 485 30,500
2019/12/27 492 493 488 489 22,900
2019/12/26 486 492 486 491 151,300
2019/12/25 475 485 468 483 166,900
2019/12/24 481 483 473 473 56,700
2019/12/23 493 493 480 481 64,800
2019/12/20 498 498 490 493 42,200
2019/12/19 495 497 492 494 41,600
2019/12/18 505 505 495 497 86,100
2019/12/17 512 515 508 508 98,900
2019/12/16 504 507 498 507 92,600
2019/12/13 500 501 496 500 116,200
2019/12/12 490 495 487 492 39,000
2019/12/11 494 494 486 489 66,400
2019/12/10 503 503 495 495 44,800
2019/12/09 495 505 488 501 98,400
2019/12/06 503 504 495 496 72,600
2019/12/05 490 500 486 497 153,800
2019/12/04 474 485 473 485 76,100
2019/12/03 468 476 467 474 66,300
2019/12/02 471 475 470 473 35,700
2019/11/29 473 473 470 471 37,400
2019/11/28 474 474 470 473 29,500
2019/11/27 481 481 470 472 60,300
2019/11/26 479 481 473 473 39,000
2019/11/25 478 478 472 475 41,500
2019/11/22 466 475 466 470 42,000
2019/11/21 476 477 463 470 51,700
2019/11/20 482 490 475 475 62,300
2019/11/19 486 487 481 482 54,000
2019/11/18 474 485 474 485 78,800
2019/11/15 465 474 464 471 82,700
2019/11/14 492 492 462 462 173,800
2019/11/13 499 500 489 492 27,400
2019/11/12 496 497 485 496 94,000
2019/11/11 503 509 499 499 104,600
2019/11/08 507 512 500 501 80,500
2019/11/07 523 523 502 506 152,800
2019/11/06 520 539 520 531 345,500
2019/11/05 540 543 506 515 678,500
2019/11/01 443 478 443 476 213,800
2019/10/31 448 449 445 446 34,400
2019/10/30 441 447 434 447 61,300
2019/10/29 433 443 433 441 63,700
2019/10/28 436 437 430 432 53,900
2019/10/25 431 433 430 433 22,900
2019/10/24 430 438 430 433 35,400
2019/10/23 430 432 426 431 17,700
2019/10/21 426 430 425 429 14,300
2019/10/18 429 435 427 427 22,800
2019/10/17 432 433 428 431 34,800
2019/10/16 432 435 431 433 27,500
2019/10/15 428 430 424 429 47,200
2019/10/11 428 428 422 425 27,000
2019/10/10 428 432 420 426 32,100
2019/10/09 426 427 422 427 15,600
2019/10/08 417 429 417 429 38,200
2019/10/07 423 425 416 416 47,800
2019/10/04 422 424 420 423 24,300
2019/10/03 431 431 421 422 31,800
2019/10/02 431 437 431 433 23,200
2019/10/01 432 437 431 436 38,900
2019/09/30 438 438 431 431 20,900
2019/09/27 442 444 436 438 53,900
2019/09/26 445 450 441 448 80,000
2019/09/25 431 442 430 440 50,000
2019/09/24 427 433 424 432 50,000
2019/09/20 434 435 426 426 57,200
2019/09/19 423 432 420 432 85,200
2019/09/18 430 432 420 423 73,300
2019/09/17 437 437 426 429 59,600
2019/09/13 433 434 426 433 74,700
2019/09/12 436 440 431 435 81,900
2019/09/11 430 430 423 429 51,600
2019/09/10 412 424 411 424 73,400
2019/09/09 400 410 399 410 34,600
2019/09/06 403 403 399 399 19,000
2019/09/05 393 404 393 399 51,500
2019/09/04 392 395 390 390 14,800
2019/09/03 390 393 388 393 23,200
2019/09/02 393 394 390 391 8,500
2019/08/30 391 395 389 393 22,400
2019/08/29 384 388 382 388 20,500
2019/08/28 384 387 382 383 42,600
2019/08/27 389 392 388 388 18,300
2019/08/26 390 391 386 387 43,900
2019/08/23 393 394 391 394 19,900
2019/08/22 396 399 393 393 12,800
2019/08/21 394 398 393 393 23,700
2019/08/20 403 403 398 400 21,600
2019/08/19 399 400 393 400 23,400
2019/08/16 396 396 388 393 20,600
2019/08/15 378 394 375 394 56,200
2019/08/14 402 405 385 386 107,600
2019/08/13 395 397 390 396 34,400
2019/08/09 400 402 393 402 27,800
2019/08/08 399 402 395 396 26,800
2019/08/07 405 405 395 396 42,000
2019/08/06 390 401 385 401 69,200
2019/08/05 403 403 390 393 55,600
2019/08/02 421 421 406 408 52,900
2019/08/01 427 427 424 425 12,500
2019/07/31 425 428 424 427 15,500
2019/07/30 426 430 425 430 20,500
2019/07/29 427 428 425 425 9,500
2019/07/26 436 436 425 430 42,500
2019/07/25 427 433 422 432 24,100
2019/07/24 429 431 423 425 29,200
2019/07/23 424 429 424 427 16,600
2019/07/22 420 427 420 426 14,700
2019/07/19 416 427 416 423 27,600
2019/07/18 430 431 418 418 63,000
2019/07/17 435 438 432 433 36,900
2019/07/16 435 440 433 438 24,200
2019/07/12 446 446 437 437 27,600
2019/07/11 436 446 433 444 34,600
2019/07/10 437 438 433 433 35,800
2019/07/09 440 444 438 439 25,400
2019/07/08 449 449 440 441 35,300
2019/07/05 445 450 444 449 46,900
2019/07/04 435 444 435 442 59,500
2019/07/03 428 433 424 433 32,200
2019/07/02 432 432 420 428 48,900
2019/07/01 425 432 424 432 60,900
2019/06/28 424 427 418 418 43,200
2019/06/27 427 432 426 427 21,400
2019/06/26 427 434 425 425 53,900
2019/06/25 427 433 424 430 61,400
2019/06/24 422 428 417 428 48,900
2019/06/21 422 422 418 418 34,000
2019/06/20 421 424 418 422 38,300
2019/06/19 405 421 405 420 79,000
2019/06/18 397 403 396 401 62,800
2019/06/17 404 405 396 397 44,700
2019/06/14 400 406 400 402 63,400
2019/06/13 408 408 398 399 100,700
2019/06/12 402 412 401 410 87,100
2019/06/11 395 405 393 404 76,800
2019/06/10 393 399 393 394 49,100
2019/06/07 389 393 387 391 23,900
2019/06/06 393 395 389 389 27,600
2019/06/05 387 397 387 394 60,500
2019/06/04 368 385 368 385 72,200
2019/06/03 370 373 364 370 81,600
2019/05/31 384 384 375 377 60,500
2019/05/30 382 384 372 384 90,200
2019/05/29 389 389 383 384 55,200
2019/05/28 396 396 390 390 32,100
2019/05/27 395 396 392 395 36,700
2019/05/24 389 394 387 393 45,500
2019/05/23 393 394 388 393 37,800
2019/05/22 394 395 390 393 37,600
2019/05/21 392 394 388 391 57,700
2019/05/20 401 403 392 394 58,200
2019/05/17 395 398 391 395 70,600
2019/05/16 399 400 390 391 119,800
2019/05/15 433 433 386 395 321,000
2019/05/14 420 436 414 429 98,700
2019/05/13 435 435 423 427 51,300
2019/05/10 432 439 431 435 63,200
2019/05/09 452 452 432 433 149,300
2019/05/08 460 460 449 453 95,400
2019/05/07 475 476 461 462 81,300
2019/04/26 473 478 464 476 129,700
2019/04/25 463 479 455 478 209,700
2019/04/24 453 462 451 458 142,400
2019/04/23 445 445 436 443 43,800
2019/04/22 449 449 444 446 37,000
2019/04/19 457 458 450 451 60,900
2019/04/18 463 465 454 458 75,300
2019/04/17 459 462 454 462 54,900
2019/04/16 465 466 453 459 117,000
2019/04/15 435 466 434 462 351,100
2019/04/12 432 434 427 431 50,400
2019/04/11 438 438 432 434 24,400
2019/04/10 444 444 436 439 36,800
2019/04/09 443 445 441 444 24,000
2019/04/08 448 448 441 443 41,300
2019/04/05 443 449 443 449 41,000
2019/04/04 441 447 440 443 36,300
2019/04/03 443 443 438 442 50,400
2019/04/02 448 448 441 444 39,700
2019/04/01 435 445 435 443 67,700
2019/03/29 428 436 425 435 58,800
2019/03/28 435 435 426 428 63,700
2019/03/27 432 440 430 439 45,700
2019/03/26 437 441 434 441 81,800
2019/03/25 436 436 431 435 50,500
2019/03/22 439 442 435 442 32,300
2019/03/20 433 438 432 436 41,900
2019/03/19 443 443 433 433 73,600
2019/03/18 434 445 433 438 110,000
2019/03/15 422 436 421 429 72,900
2019/03/14 423 429 421 422 28,900
2019/03/13 423 426 421 422 30,500
2019/03/12 419 426 418 425 62,000
2019/03/11 418 418 411 415 51,700
2019/03/08 426 426 415 416 95,500
2019/03/07 432 432 428 430 64,100
2019/03/06 435 437 432 432 25,200
2019/03/05 433 435 431 434 39,800
2019/03/04 437 438 433 434 32,200
2019/03/01 439 443 435 436 67,100
2019/02/28 435 441 434 439 73,000
2019/02/27 435 436 433 436 30,700
2019/02/26 439 439 432 435 36,400
2019/02/25 435 438 433 438 33,700
2019/02/22 434 434 429 432 38,700
2019/02/21 439 439 433 435 33,700
2019/02/20 435 439 433 436 23,900
2019/02/19 438 438 433 435 40,900
2019/02/18 433 438 424 438 83,200
2019/02/15 426 430 424 426 66,700
2019/02/14 451 457 426 426 154,300
2019/02/13 452 454 449 452 34,400
2019/02/12 442 454 442 453 34,800
2019/02/08 450 450 441 443 86,100
2019/02/07 458 458 451 455 43,100
2019/02/06 461 461 456 459 25,900
2019/02/05 458 462 455 456 34,500
2019/02/04 449 456 447 456 28,000
2019/02/01 455 456 446 447 44,100
2019/01/31 459 461 455 456 37,300
2019/01/30 460 463 455 455 45,200
2019/01/29 466 466 461 464 35,000
2019/01/28 466 466 463 463 61,600
2019/01/25 453 464 453 461 41,300
2019/01/24 448 454 445 453 36,700
2019/01/23 448 452 446 449 21,100
2019/01/22 456 456 449 451 54,200
2019/01/21 450 456 450 455 36,900
2019/01/18 453 453 445 446 51,200
2019/01/17 456 456 445 447 67,800
2019/01/16 460 464 453 453 73,400
2019/01/15 453 458 450 456 53,600
2019/01/11 452 454 448 453 48,600
2019/01/10 447 451 445 451 41,600
2019/01/09 452 454 445 447 48,200
2019/01/08 449 454 449 451 57,100
2019/01/07 452 458 448 449 77,000
2019/01/04 437 443 430 442 79,300

このページの先頭へ