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
2020/12/30 371 374 368 371 21,100
2020/12/29 371 377 366 377 31,300
2020/12/28 383 383 362 368 96,500
2020/12/25 371 376 370 375 39,700
2020/12/24 370 376 369 374 42,300
2020/12/23 375 377 366 368 39,100
2020/12/22 385 385 368 373 59,900
2020/12/21 396 396 388 391 34,100
2020/12/18 405 405 387 390 87,900
2020/12/17 408 408 396 401 54,700
2020/12/16 413 413 395 402 62,800
2020/12/15 400 418 398 412 139,100
2020/12/14 392 399 391 398 62,500
2020/12/11 390 392 386 387 29,900
2020/12/10 392 396 389 392 46,900
2020/12/09 382 385 379 385 32,200
2020/12/08 383 386 380 380 64,900
2020/12/07 408 410 388 391 159,200
2020/12/04 400 408 398 402 85,200
2020/12/03 393 410 390 401 158,600
2020/12/02 385 388 376 379 77,600
2020/12/01 379 390 372 387 74,200
2020/11/30 393 393 376 386 75,100
2020/11/27 393 393 387 393 102,900
2020/11/26 384 397 377 396 264,700
2020/11/25 367 376 360 376 123,500
2020/11/24 363 367 361 361 38,000
2020/11/20 351 359 351 359 23,400
2020/11/19 352 354 351 352 12,500
2020/11/18 356 356 352 355 22,300
2020/11/17 358 358 353 358 25,800
2020/11/16 361 362 353 354 42,600
2020/11/13 363 368 355 358 48,800
2020/11/12 360 370 354 363 147,000
2020/11/11 356 357 353 357 47,400
2020/11/10 353 355 346 351 53,200
2020/11/09 351 354 348 349 56,500
2020/11/06 349 350 346 350 27,700
2020/11/05 342 348 339 348 20,900
2020/11/04 340 343 338 342 27,500
2020/11/02 338 340 337 340 17,100
2020/10/30 336 338 335 338 26,100
2020/10/29 340 343 338 338 24,700
2020/10/28 341 342 340 341 18,700
2020/10/27 343 343 340 341 15,100
2020/10/26 351 351 342 343 21,500
2020/10/23 347 348 344 346 14,600
2020/10/22 343 347 341 344 15,900
2020/10/21 342 346 342 345 19,400
2020/10/20 349 349 341 341 19,700
2020/10/19 345 348 345 348 9,100
2020/10/16 350 350 345 345 12,200
2020/10/15 349 350 347 347 25,300
2020/10/14 351 351 348 349 18,800
2020/10/13 350 353 349 351 38,900
2020/10/12 352 353 349 350 16,500
2020/10/09 352 354 349 352 32,000
2020/10/08 354 354 351 352 22,700
2020/10/07 355 355 350 351 15,100
2020/10/06 357 358 353 355 21,500
2020/10/05 360 364 353 354 43,500
2020/10/02 370 370 350 357 61,900
2020/09/30 369 376 368 370 79,200
2020/09/29 370 372 366 369 53,000
2020/09/28 367 371 364 371 92,600
2020/09/25 367 368 360 367 54,400
2020/09/24 363 365 362 364 15,200
2020/09/23 369 369 360 364 33,100
2020/09/18 366 369 363 369 24,600
2020/09/17 363 365 360 365 14,700
2020/09/16 359 364 359 362 14,600
2020/09/15 366 366 356 360 24,600
2020/09/14 364 365 361 364 16,700
2020/09/11 359 362 353 362 41,700
2020/09/10 354 356 352 356 25,800
2020/09/09 358 359 352 354 41,200
2020/09/08 355 360 355 360 19,700
2020/09/07 350 357 350 355 33,200
2020/09/04 350 352 348 349 33,400
2020/09/03 353 355 350 352 29,200
2020/09/02 350 351 348 351 13,600
2020/09/01 348 350 347 350 22,500
2020/08/31 352 355 348 348 23,400
2020/08/28 359 360 347 352 43,200
2020/08/27 352 356 351 356 13,200
2020/08/26 355 355 350 354 23,600
2020/08/25 350 352 348 352 27,000
2020/08/24 345 345 340 345 17,000
2020/08/21 345 346 341 341 33,100
2020/08/20 340 346 339 339 58,000
2020/08/19 343 348 343 345 36,200
2020/08/18 354 354 348 348 34,000
2020/08/17 357 357 354 354 9,700
2020/08/14 358 359 354 357 19,100
2020/08/13 356 360 355 357 52,400
2020/08/12 353 359 351 356 37,900
2020/08/11 355 362 347 349 63,500
2020/08/07 362 363 348 358 30,200
2020/08/06 363 366 359 362 18,300
2020/08/05 360 367 355 367 47,200
2020/08/04 353 365 353 365 23,600
2020/08/03 349 355 343 355 37,300
2020/07/31 356 356 342 342 56,400
2020/07/30 364 364 356 358 34,600
2020/07/29 375 375 363 363 29,500
2020/07/28 381 381 372 373 26,500
2020/07/27 373 382 367 382 78,900
2020/07/22 373 375 368 369 26,200
2020/07/21 374 375 367 375 30,200
2020/07/20 371 371 362 371 32,300
2020/07/17 374 374 364 369 30,400
2020/07/16 376 379 371 374 28,800
2020/07/15 374 379 372 376 26,500
2020/07/14 374 374 368 372 26,100
2020/07/13 362 371 361 371 48,200
2020/07/10 371 371 354 354 38,900
2020/07/09 375 376 370 370 39,900
2020/07/08 374 381 372 372 30,000
2020/07/07 387 387 376 378 36,000
2020/07/06 370 387 365 387 70,800
2020/07/03 357 363 355 362 26,600
2020/07/02 361 364 354 357 64,900
2020/07/01 370 406 360 361 346,900
2020/06/30 373 375 369 370 36,200
2020/06/29 375 376 367 368 52,900
2020/06/26 377 377 369 375 36,400
2020/06/25 375 376 369 370 35,600
2020/06/24 380 382 375 375 37,200
2020/06/23 380 385 375 380 39,700
2020/06/22 381 381 376 379 32,700
2020/06/19 386 386 376 385 58,100
2020/06/18 382 382 369 380 71,100
2020/06/17 383 383 376 379 47,400
2020/06/16 362 378 362 378 48,400
2020/06/15 369 371 355 355 54,600
2020/06/12 353 365 352 362 72,000
2020/06/11 387 387 372 372 72,500
2020/06/10 387 392 385 390 54,600
2020/06/09 392 396 387 387 57,000
2020/06/08 382 392 381 390 64,100
2020/06/05 377 385 375 380 66,100
2020/06/04 386 387 375 376 69,100
2020/06/03 383 386 377 384 55,500
2020/06/02 374 384 372 381 82,500
2020/06/01 386 395 365 370 270,700
2020/05/29 387 388 381 383 94,200
2020/05/28 389 389 378 388 84,600
2020/05/27 381 385 378 385 46,900
2020/05/26 372 383 372 377 83,600
2020/05/25 368 375 368 372 48,200
2020/05/22 376 376 366 366 23,300
2020/05/21 371 375 369 375 26,300
2020/05/20 369 372 365 370 37,400
2020/05/19 368 371 365 368 38,400
2020/05/18 360 363 354 363 33,300
2020/05/15 355 364 353 364 28,400
2020/05/14 371 371 353 353 44,400
2020/05/13 372 377 367 375 49,000
2020/05/12 375 377 370 373 38,600
2020/05/11 370 373 368 373 42,300
2020/05/08 363 366 360 366 29,000
2020/05/07 360 369 353 361 46,600
2020/05/01 360 363 357 358 52,900
2020/04/30 370 373 365 366 53,000
2020/04/28 369 369 360 367 63,800
2020/04/27 372 372 365 369 67,300
2020/04/24 365 371 355 364 69,000
2020/04/23 343 363 343 363 63,200
2020/04/22 346 346 335 342 38,300
2020/04/21 348 350 340 347 41,400
2020/04/20 347 355 346 352 29,000
2020/04/17 350 363 348 350 33,300
2020/04/16 335 351 335 351 26,300
2020/04/15 351 351 336 338 33,100
2020/04/14 342 349 341 349 33,600
2020/04/13 352 354 339 342 29,400
2020/04/10 341 351 334 351 32,400
2020/04/09 331 343 331 341 72,300
2020/04/08 343 344 332 339 33,500
2020/04/07 331 341 325 340 42,200
2020/04/06 315 332 312 331 65,600
2020/04/03 326 326 311 320 58,200
2020/04/02 325 330 322 322 44,100
2020/04/01 346 350 327 330 85,600
2020/03/31 360 365 349 354 69,300
2020/03/30 354 372 353 362 190,000
2020/03/27 388 395 373 395 153,300
2020/03/26 375 383 359 382 90,700
2020/03/25 370 371 355 371 71,800
2020/03/24 353 355 341 355 66,400
2020/03/23 312 344 312 341 96,800
2020/03/19 329 333 307 307 69,900
2020/03/18 328 338 320 321 70,900
2020/03/17 298 327 290 324 130,500
2020/03/16 313 322 301 302 106,500
2020/03/13 302 313 297 302 199,400
2020/03/12 345 352 333 334 133,500
2020/03/11 358 368 351 351 62,600
2020/03/10 335 360 328 356 149,500
2020/03/09 373 375 348 356 163,900
2020/03/06 400 400 384 387 108,500
2020/03/05 404 404 395 400 58,700
2020/03/04 394 400 388 392 42,800
2020/03/03 411 414 398 400 95,200
2020/03/02 375 407 375 400 99,100
2020/02/28 392 400 370 372 209,700
2020/02/27 432 432 413 414 66,400
2020/02/26 430 440 422 438 68,200
2020/02/25 437 445 433 434 77,000
2020/02/21 456 462 456 461 19,200
2020/02/20 463 465 455 455 15,900
2020/02/19 455 463 454 458 36,800
2020/02/18 469 470 451 452 62,100
2020/02/17 474 475 466 469 58,000
2020/02/14 478 478 467 474 124,200
2020/02/13 438 479 435 466 170,700
2020/02/12 437 443 433 442 52,600
2020/02/10 441 441 437 439 25,400
2020/02/07 447 447 440 442 21,800
2020/02/06 444 451 443 448 47,300
2020/02/05 437 444 437 438 20,300
2020/02/04 434 438 433 436 28,200
2020/02/03 431 442 431 434 66,600
2020/01/31 434 446 434 442 36,300
2020/01/30 446 446 433 439 57,600
2020/01/29 453 453 448 449 33,000
2020/01/28 441 451 439 451 44,700
2020/01/27 451 451 444 445 53,900
2020/01/24 462 462 456 456 28,000
2020/01/23 465 465 460 460 21,600
2020/01/22 467 469 463 467 24,800
2020/01/21 465 467 462 466 25,800
2020/01/20 467 467 464 464 44,100
2020/01/17 464 465 461 464 22,400
2020/01/16 468 469 460 460 35,300
2020/01/15 471 471 465 467 26,400
2020/01/14 478 478 468 474 28,100
2020/01/10 481 481 472 473 47,300
2020/01/09 475 479 473 476 30,600
2020/01/08 478 478 461 469 87,600
2020/01/07 474 479 473 478 54,300
2020/01/06 477 477 470 473 61,300

このページの先頭へ