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
2022/12/30 822 833 821 830 138,900
2022/12/29 805 813 800 812 67,500
2022/12/28 818 820 805 812 91,000
2022/12/27 819 820 814 815 71,100
2022/12/26 817 823 809 809 107,500
2022/12/23 802 808 795 806 149,800
2022/12/22 819 826 810 810 127,700
2022/12/21 832 834 810 810 238,300
2022/12/20 851 869 820 825 334,200
2022/12/19 841 858 839 851 207,900
2022/12/16 837 852 837 847 110,300
2022/12/15 827 852 827 845 172,100
2022/12/14 832 835 825 834 50,400
2022/12/13 830 835 825 832 79,600
2022/12/12 830 832 822 823 76,400
2022/12/09 824 838 824 834 94,000
2022/12/08 830 831 816 821 141,200
2022/12/07 824 853 824 839 167,300
2022/12/06 818 830 813 825 99,900
2022/12/05 834 834 816 821 210,700
2022/12/02 841 841 832 832 143,200
2022/12/01 854 854 840 840 137,500
2022/11/30 860 861 842 847 217,700
2022/11/29 864 864 847 854 202,600
2022/11/28 891 893 869 869 174,800
2022/11/25 881 893 875 889 139,700
2022/11/24 887 896 874 879 217,000
2022/11/22 878 890 874 874 212,900
2022/11/21 869 878 862 875 161,400
2022/11/18 876 882 857 862 231,700
2022/11/17 855 870 849 870 209,300
2022/11/16 868 871 847 858 254,300
2022/11/15 863 875 854 865 301,100
2022/11/14 850 894 844 873 713,700
2022/11/11 828 867 816 842 1,060,900
2022/11/10 822 852 773 802 1,556,200
2022/11/09 806 818 806 812 283,600
2022/11/08 806 809 797 805 163,200
2022/11/07 808 811 802 806 134,100
2022/11/04 813 815 797 804 193,600
2022/11/02 817 825 810 815 175,800
2022/11/01 818 819 808 815 133,700
2022/10/31 830 830 809 810 224,100
2022/10/28 841 841 812 817 551,400
2022/10/27 851 856 843 843 146,700
2022/10/26 859 862 851 858 141,000
2022/10/25 841 863 835 858 176,200
2022/10/24 850 858 843 848 161,800
2022/10/21 842 849 834 836 141,500
2022/10/20 854 858 839 842 152,900
2022/10/19 860 871 858 865 106,500
2022/10/18 852 864 847 862 119,000
2022/10/17 840 856 836 848 114,800
2022/10/14 849 858 838 854 181,100
2022/10/13 836 847 827 831 170,600
2022/10/12 856 856 836 842 234,300
2022/10/11 907 907 842 856 761,800
2022/10/07 901 952 895 935 228,900
2022/10/06 905 921 905 910 164,400
2022/10/05 920 924 899 899 174,600
2022/10/04 904 915 892 905 148,400
2022/10/03 872 887 863 884 134,100
2022/09/30 874 888 872 884 160,600
2022/09/29 888 891 867 881 152,700
2022/09/28 887 891 866 877 215,200
2022/09/27 892 906 885 885 222,700
2022/09/26 897 898 875 879 193,500
2022/09/22 903 917 903 911 102,800
2022/09/21 930 930 900 920 190,800
2022/09/20 930 945 926 931 138,500
2022/09/16 932 936 917 918 143,600
2022/09/15 962 962 926 929 189,600
2022/09/14 924 968 921 952 252,500
2022/09/13 961 961 942 954 159,600
2022/09/12 989 989 961 965 124,200
2022/09/09 982 988 971 975 186,900
2022/09/08 987 991 975 987 193,800
2022/09/07 987 1,000 962 974 339,300
2022/09/06 965 993 956 992 225,400
2022/09/05 970 973 953 965 191,100
2022/09/02 1,003 1,013 978 978 303,500
2022/09/01 1,016 1,026 1,002 1,013 243,600
2022/08/31 1,026 1,044 1,025 1,030 223,500
2022/08/30 1,051 1,057 1,024 1,047 357,800
2022/08/29 1,072 1,093 1,053 1,058 436,600
2022/08/26 1,118 1,126 1,092 1,102 410,400
2022/08/25 1,134 1,135 1,099 1,114 530,300
2022/08/24 1,095 1,135 1,086 1,123 917,400
2022/08/23 1,024 1,090 1,024 1,074 857,800
2022/08/22 980 1,036 963 1,030 484,700
2022/08/19 990 998 966 987 243,600
2022/08/18 965 985 960 982 138,300
2022/08/17 965 987 963 976 203,100
2022/08/16 963 979 955 965 144,900
2022/08/15 951 992 940 971 289,900
2022/08/12 911 941 911 938 439,000
2022/08/10 998 1,007 850 880 1,168,100
2022/08/09 987 993 963 973 254,200
2022/08/08 919 999 913 994 471,300
2022/08/05 920 924 912 916 63,300
2022/08/04 920 929 912 925 137,200
2022/08/03 910 930 903 925 196,900
2022/08/02 897 912 888 910 85,200
2022/08/01 886 902 886 899 85,500
2022/07/29 900 900 884 886 66,500
2022/07/28 908 910 888 899 90,500
2022/07/27 891 904 885 900 63,400
2022/07/26 866 897 866 893 113,900
2022/07/25 852 868 850 865 72,400
2022/07/22 859 868 855 859 68,900
2022/07/21 858 861 851 859 52,000
2022/07/20 860 865 850 863 109,800
2022/07/19 830 848 830 845 85,900
2022/07/15 833 833 820 825 58,700
2022/07/14 820 833 812 832 91,000
2022/07/13 829 833 822 828 88,600
2022/07/12 830 838 821 825 155,600
2022/07/11 868 874 840 844 159,600
2022/07/08 881 887 856 859 134,100
2022/07/07 862 876 855 875 103,200
2022/07/06 876 876 851 855 128,000
2022/07/05 892 898 880 883 69,400
2022/07/04 900 900 875 887 66,800
2022/07/01 904 907 879 887 179,400
2022/06/30 911 913 899 905 107,800
2022/06/29 911 919 901 912 194,600
2022/06/28 891 930 891 916 238,900
2022/06/27 910 911 894 897 99,200
2022/06/24 895 898 880 897 153,600
2022/06/23 900 920 895 895 176,600
2022/06/22 915 920 881 898 241,700
2022/06/21 865 908 865 905 305,700
2022/06/20 860 866 846 856 123,700
2022/06/17 839 851 822 849 193,300
2022/06/16 862 878 860 868 174,600
2022/06/15 868 874 847 847 112,100
2022/06/14 858 866 847 862 123,200
2022/06/13 871 884 870 876 100,000
2022/06/10 889 898 869 891 162,000
2022/06/09 895 919 885 896 255,400
2022/06/08 894 900 887 896 101,200
2022/06/07 882 895 880 887 129,900
2022/06/06 861 884 861 882 146,100
2022/06/03 888 888 858 858 151,700
2022/06/02 877 880 857 879 241,900
2022/06/01 887 894 882 886 141,800
2022/05/31 877 906 874 892 274,200
2022/05/30 851 886 847 882 579,700
2022/05/27 812 823 799 822 213,600
2022/05/26 780 799 780 799 120,600
2022/05/25 795 795 777 780 142,400
2022/05/24 820 823 796 799 162,200
2022/05/23 820 825 811 819 121,300
2022/05/20 829 829 808 817 197,700
2022/05/19 802 832 789 832 277,000
2022/05/18 826 845 817 817 341,300
2022/05/17 790 829 784 823 438,400
2022/05/16 750 812 735 803 933,800
2022/05/13 667 735 666 709 569,700
2022/05/12 671 679 664 664 132,100
2022/05/11 672 677 668 677 79,100
2022/05/10 674 675 662 671 94,600
2022/05/09 681 685 675 683 109,800
2022/05/06 695 695 684 691 77,400
2022/05/02 686 701 684 695 127,800
2022/04/28 663 686 661 686 118,200
2022/04/27 661 664 648 662 176,400
2022/04/26 687 687 676 679 89,800
2022/04/25 686 689 676 677 209,200
2022/04/22 713 715 698 703 139,800
2022/04/21 723 723 712 720 139,800
2022/04/20 731 732 711 715 160,800
2022/04/19 721 725 713 725 87,900
2022/04/18 713 718 711 714 147,900
2022/04/15 725 725 713 713 100,200
2022/04/14 731 735 725 726 142,500
2022/04/13 703 726 703 726 143,700
2022/04/12 704 713 704 705 150,500
2022/04/11 705 710 701 709 142,000
2022/04/08 704 708 698 708 151,700
2022/04/07 700 703 696 698 172,100
2022/04/06 720 722 712 712 146,400
2022/04/05 728 731 720 722 92,500
2022/04/04 724 725 715 723 76,600
2022/04/01 719 726 710 724 142,300
2022/03/31 720 732 713 725 144,000
2022/03/30 728 731 718 730 148,500
2022/03/29 725 737 715 734 195,000
2022/03/28 736 738 724 729 199,300
2022/03/25 741 741 725 735 173,600
2022/03/24 719 736 711 736 215,000
2022/03/23 721 734 714 729 181,500
2022/03/22 725 729 709 713 237,600
2022/03/18 712 713 699 712 179,700
2022/03/17 708 709 696 704 184,400
2022/03/16 683 691 675 689 196,000
2022/03/15 662 680 662 673 236,600
2022/03/14 655 676 655 671 145,300
2022/03/11 649 659 644 657 133,200
2022/03/10 646 665 645 663 208,200
2022/03/09 629 638 618 626 190,100
2022/03/08 626 642 614 619 283,200
2022/03/07 652 653 631 645 263,800
2022/03/04 695 695 663 670 274,400
2022/03/03 687 701 685 699 197,200
2022/03/02 671 677 666 674 236,300
2022/03/01 693 699 686 686 188,600
2022/02/28 680 687 671 686 290,700
2022/02/25 652 675 644 675 245,100
2022/02/24 665 668 637 642 329,400
2022/02/22 671 676 658 670 341,500
2022/02/21 682 687 677 685 227,800
2022/02/18 700 705 687 699 285,800
2022/02/17 719 719 707 710 290,200
2022/02/16 738 740 718 719 198,200
2022/02/15 724 735 715 719 309,200
2022/02/14 749 749 712 738 649,400
2022/02/10 820 833 763 768 847,000
2022/02/09 818 858 793 805 793,200
2022/02/08 811 814 797 799 203,000
2022/02/07 810 815 798 813 167,000
2022/02/04 818 824 802 810 186,800
2022/02/03 833 833 812 818 176,400
2022/02/02 811 840 811 833 168,500
2022/02/01 815 821 797 806 128,400
2022/01/31 780 810 779 801 185,000
2022/01/28 787 795 766 795 163,200
2022/01/27 807 814 768 777 276,600
2022/01/26 815 821 804 804 124,100
2022/01/25 830 838 798 808 271,500
2022/01/24 830 845 821 836 169,800
2022/01/21 841 841 816 838 360,500
2022/01/20 891 905 858 863 291,300
2022/01/19 896 913 886 897 411,200
2022/01/18 906 929 897 921 314,400
2022/01/17 939 943 909 910 210,300
2022/01/14 947 947 918 926 294,600
2022/01/13 965 979 951 954 346,000
2022/01/12 961 971 944 950 198,100
2022/01/11 938 955 928 947 241,300
2022/01/07 919 958 917 938 515,400
2022/01/06 906 923 891 900 287,500
2022/01/05 923 940 905 923 315,200
2022/01/04 922 935 909 918 299,700

このページの先頭へ