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
2021/12/30 889 919 874 914 293,400
2021/12/29 895 905 888 897 203,200
2021/12/28 887 910 878 889 444,000
2021/12/27 862 876 850 875 178,800
2021/12/24 833 856 833 855 168,400
2021/12/23 809 843 808 836 201,300
2021/12/22 805 813 795 809 130,000
2021/12/21 792 806 785 797 188,800
2021/12/20 825 825 786 789 251,600
2021/12/17 841 852 828 831 169,700
2021/12/16 828 843 821 839 206,200
2021/12/15 800 819 800 819 142,000
2021/12/14 810 820 802 805 208,400
2021/12/13 820 824 803 823 195,100
2021/12/10 818 832 811 815 188,900
2021/12/09 823 823 809 818 106,400
2021/12/08 824 826 802 819 183,100
2021/12/07 821 822 805 817 148,700
2021/12/06 800 820 800 811 154,600
2021/12/03 800 807 787 800 111,900
2021/12/02 795 795 777 788 201,400
2021/12/01 785 804 777 795 295,700
2021/11/30 831 837 788 788 463,000
2021/11/29 861 869 811 818 696,800
2021/11/26 857 886 854 886 502,100
2021/11/25 860 872 844 854 282,200
2021/11/24 843 859 827 857 280,100
2021/11/22 850 850 815 844 298,500
2021/11/19 831 856 831 851 318,500
2021/11/18 876 876 830 838 766,600
2021/11/17 895 927 872 878 598,700
2021/11/16 883 904 853 880 616,100
2021/11/15 893 914 853 874 1,249,900
2021/11/12 773 878 770 878 2,359,300
2021/11/11 724 733 714 728 416,800
2021/11/10 743 745 723 727 240,900
2021/11/09 750 765 736 742 295,100
2021/11/08 760 760 741 752 223,100
2021/11/05 786 786 758 763 340,500
2021/11/04 790 803 788 792 121,200
2021/11/02 805 808 782 788 234,300
2021/11/01 794 819 794 805 202,600
2021/10/29 810 811 796 796 164,100
2021/10/28 795 808 791 806 249,000
2021/10/27 819 822 796 804 242,200
2021/10/26 805 833 802 828 239,300
2021/10/25 793 798 785 795 136,300
2021/10/22 798 811 783 797 249,600
2021/10/21 824 830 801 801 247,200
2021/10/20 840 855 821 822 376,100
2021/10/19 826 830 813 825 223,500
2021/10/18 815 828 815 826 274,100
2021/10/15 794 811 789 807 282,100
2021/10/14 762 785 760 783 191,700
2021/10/13 782 782 759 761 204,600
2021/10/12 779 779 769 772 131,500
2021/10/11 760 795 760 783 278,200
2021/10/08 772 774 760 762 202,300
2021/10/07 750 768 746 752 220,000
2021/10/06 761 774 744 750 309,900
2021/10/05 750 758 728 746 537,100
2021/10/04 796 805 750 765 549,000
2021/10/01 773 819 772 790 598,700
2021/09/30 826 830 768 778 774,200
2021/09/29 803 839 798 834 486,200
2021/09/28 839 839 808 826 280,400
2021/09/27 866 869 830 832 624,500
2021/09/24 837 871 829 862 766,900
2021/09/22 814 822 787 797 466,800
2021/09/21 808 836 801 804 697,800
2021/09/17 800 850 794 844 732,500
2021/09/16 825 836 780 800 601,300
2021/09/15 810 831 797 804 822,500
2021/09/14 785 814 775 806 1,136,400
2021/09/13 721 773 712 773 807,800
2021/09/10 697 720 694 717 305,000
2021/09/09 702 703 686 699 305,100
2021/09/08 711 723 700 703 334,500
2021/09/07 715 715 696 708 281,600
2021/09/06 728 728 699 710 393,200
2021/09/03 712 725 696 716 360,000
2021/09/02 711 720 696 703 415,100
2021/09/01 720 733 703 721 461,900
2021/08/31 715 724 690 721 772,500
2021/08/30 710 732 699 725 1,060,000
2021/08/27 672 688 660 676 743,900
2021/08/26 628 667 624 663 541,700
2021/08/25 605 624 604 618 192,700
2021/08/24 598 609 595 605 120,100
2021/08/23 580 605 580 595 174,000
2021/08/20 610 618 572 579 464,100
2021/08/19 611 626 599 611 483,500
2021/08/18 648 653 616 618 495,900
2021/08/17 635 665 634 653 449,100
2021/08/16 647 656 631 635 502,800
2021/08/13 617 657 603 645 934,300
2021/08/12 594 640 587 631 1,676,100
2021/08/11 586 625 566 585 4,104,700
2021/08/10 519 606 513 606 1,621,100
2021/08/06 504 506 500 506 23,200
2021/08/05 501 504 498 500 36,600
2021/08/04 509 509 502 502 42,000
2021/08/03 505 509 504 507 37,600
2021/08/02 498 510 498 508 73,000
2021/07/30 502 502 494 496 54,300
2021/07/29 503 508 501 504 20,500
2021/07/28 512 513 503 505 48,600
2021/07/27 500 515 499 512 155,800
2021/07/26 493 498 488 498 98,100
2021/07/21 479 485 478 482 50,900
2021/07/20 478 480 475 476 53,500
2021/07/19 486 486 478 478 55,900
2021/07/16 479 491 477 490 42,100
2021/07/15 482 483 479 479 88,200
2021/07/14 492 493 483 483 139,000
2021/07/13 490 494 487 493 56,300
2021/07/12 488 492 486 488 62,000
2021/07/09 473 487 472 482 85,800
2021/07/08 482 484 477 477 57,300
2021/07/07 480 485 477 484 41,100
2021/07/06 484 485 480 482 19,700
2021/07/05 487 487 480 480 53,600
2021/07/02 485 490 483 488 41,100
2021/07/01 485 486 477 482 55,900
2021/06/30 491 491 483 483 44,400
2021/06/29 498 498 485 485 58,500
2021/06/28 492 501 490 498 78,000
2021/06/25 484 494 484 492 39,100
2021/06/24 489 490 484 484 49,500
2021/06/23 483 495 483 492 96,100
2021/06/22 482 488 478 486 72,100
2021/06/21 468 473 465 469 130,700
2021/06/18 494 494 478 479 143,000
2021/06/17 491 498 491 495 54,500
2021/06/16 484 500 484 495 105,400
2021/06/15 488 492 486 487 88,900
2021/06/14 491 493 484 491 80,700
2021/06/11 504 504 491 493 78,400
2021/06/10 503 503 493 501 82,000
2021/06/09 511 511 501 505 80,200
2021/06/08 514 514 507 509 41,200
2021/06/07 517 517 506 508 104,300
2021/06/04 516 520 512 512 73,100
2021/06/03 519 519 509 511 75,800
2021/06/02 516 521 511 514 98,000
2021/06/01 503 519 503 516 154,600
2021/05/31 506 509 497 498 97,800
2021/05/28 495 501 487 501 116,400
2021/05/27 494 497 486 487 76,300
2021/05/26 504 504 489 494 105,700
2021/05/25 520 520 503 503 89,400
2021/05/24 505 518 505 513 141,400
2021/05/21 520 520 504 504 197,400
2021/05/20 506 519 504 517 258,400
2021/05/19 480 503 480 498 205,600
2021/05/18 473 489 472 487 125,900
2021/05/17 471 480 468 473 125,200
2021/05/14 478 486 473 478 191,400
2021/05/13 464 479 462 470 145,900
2021/05/12 491 491 465 472 222,300
2021/05/11 495 495 484 485 105,500
2021/05/10 496 498 493 493 115,600
2021/05/07 490 492 483 490 81,700
2021/05/06 479 489 474 485 162,700
2021/04/30 466 482 466 473 213,600
2021/04/28 472 473 465 465 168,000
2021/04/27 476 486 473 473 122,700
2021/04/26 485 487 472 477 176,500
2021/04/23 481 490 481 486 140,400
2021/04/22 484 488 480 484 126,700
2021/04/21 492 498 482 485 213,400
2021/04/20 512 514 502 502 145,800
2021/04/19 504 524 502 513 331,800
2021/04/16 520 520 501 504 232,400
2021/04/15 518 524 516 520 118,600
2021/04/14 531 531 512 517 224,900
2021/04/13 522 537 521 530 147,600
2021/04/12 534 545 519 521 504,200
2021/04/09 520 521 515 517 119,100
2021/04/08 530 530 516 521 237,700
2021/04/07 520 538 519 538 220,200
2021/04/06 524 524 511 517 293,400
2021/04/05 524 529 514 520 361,900
2021/04/02 541 550 523 526 517,000
2021/04/01 600 606 546 551 880,800
2021/03/31 606 624 585 608 731,100
2021/03/30 555 602 554 596 562,500
2021/03/29 538 570 535 567 1,010,700
2021/03/26 498 514 493 513 214,000
2021/03/25 495 497 487 492 71,500
2021/03/24 502 502 485 495 169,700
2021/03/23 495 509 493 500 174,500
2021/03/22 499 499 487 489 76,700
2021/03/19 483 498 480 498 132,600
2021/03/18 487 487 476 483 85,900
2021/03/17 492 492 475 482 88,600
2021/03/16 492 492 483 490 75,800
2021/03/15 480 492 479 492 114,100
2021/03/12 485 485 475 479 96,700
2021/03/11 475 483 470 482 67,800
2021/03/10 478 481 468 476 76,800
2021/03/09 474 485 467 485 103,500
2021/03/08 479 479 461 468 96,300
2021/03/05 466 476 452 475 61,100
2021/03/04 468 472 454 466 111,600
2021/03/03 470 485 463 472 140,700
2021/03/02 472 472 460 466 84,800
2021/03/01 452 472 448 470 153,000
2021/02/26 447 456 439 444 104,500
2021/02/25 441 459 439 455 158,100
2021/02/24 440 440 431 435 47,700
2021/02/22 442 444 430 435 60,400
2021/02/19 434 436 427 435 59,000
2021/02/18 448 448 435 437 77,800
2021/02/17 428 448 426 448 111,400
2021/02/16 433 433 422 428 58,400
2021/02/15 444 444 430 434 108,800
2021/02/12 439 449 426 436 215,800
2021/02/10 440 440 427 433 55,800
2021/02/09 443 443 430 439 52,600
2021/02/08 436 448 432 441 93,300
2021/02/05 442 443 431 434 82,800
2021/02/04 439 446 434 439 105,500
2021/02/03 441 443 425 434 156,400
2021/02/02 419 444 416 440 381,300
2021/02/01 391 418 389 413 129,000
2021/01/29 405 405 391 393 35,000
2021/01/28 387 402 385 398 66,000
2021/01/27 405 405 397 399 23,600
2021/01/26 407 407 395 400 49,000
2021/01/25 393 399 390 399 49,500
2021/01/22 393 393 386 388 32,300
2021/01/21 395 398 392 394 29,600
2021/01/20 390 394 387 392 29,900
2021/01/19 387 391 384 388 39,200
2021/01/18 385 385 381 383 37,300
2021/01/15 390 390 386 387 33,100
2021/01/14 388 392 385 387 54,400
2021/01/13 389 391 386 391 40,300
2021/01/12 390 390 381 387 43,600
2021/01/08 376 385 374 385 48,000
2021/01/07 368 377 368 375 50,000
2021/01/06 369 369 366 367 21,300
2021/01/05 365 367 362 364 16,000
2021/01/04 372 372 362 364 45,500

このページの先頭へ