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 |
---|---|---|---|---|---|
2023/12/29 | 1,386 | 1,393 | 1,361 | 1,379 | 138,800 |
2023/12/28 | 1,363 | 1,380 | 1,357 | 1,380 | 115,500 |
2023/12/27 | 1,345 | 1,360 | 1,343 | 1,359 | 127,000 |
2023/12/26 | 1,345 | 1,346 | 1,330 | 1,341 | 100,400 |
2023/12/25 | 1,349 | 1,350 | 1,330 | 1,338 | 92,900 |
2023/12/22 | 1,326 | 1,358 | 1,326 | 1,342 | 118,100 |
2023/12/21 | 1,329 | 1,338 | 1,314 | 1,326 | 145,400 |
2023/12/20 | 1,349 | 1,356 | 1,338 | 1,347 | 99,300 |
2023/12/19 | 1,349 | 1,363 | 1,330 | 1,342 | 125,300 |
2023/12/18 | 1,340 | 1,357 | 1,329 | 1,342 | 149,300 |
2023/12/15 | 1,330 | 1,354 | 1,330 | 1,340 | 92,000 |
2023/12/14 | 1,340 | 1,348 | 1,311 | 1,318 | 149,700 |
2023/12/13 | 1,343 | 1,353 | 1,330 | 1,340 | 178,800 |
2023/12/12 | 1,367 | 1,367 | 1,335 | 1,343 | 152,000 |
2023/12/11 | 1,372 | 1,375 | 1,333 | 1,357 | 234,000 |
2023/12/08 | 1,405 | 1,412 | 1,359 | 1,362 | 276,800 |
2023/12/07 | 1,403 | 1,440 | 1,396 | 1,428 | 260,100 |
2023/12/06 | 1,399 | 1,433 | 1,399 | 1,424 | 309,700 |
2023/12/05 | 1,385 | 1,411 | 1,385 | 1,396 | 209,800 |
2023/12/04 | 1,385 | 1,414 | 1,372 | 1,401 | 428,200 |
2023/12/01 | 1,405 | 1,412 | 1,384 | 1,387 | 229,900 |
2023/11/30 | 1,365 | 1,419 | 1,365 | 1,415 | 303,900 |
2023/11/29 | 1,370 | 1,372 | 1,355 | 1,355 | 133,200 |
2023/11/28 | 1,385 | 1,409 | 1,365 | 1,383 | 227,700 |
2023/11/27 | 1,393 | 1,402 | 1,377 | 1,386 | 183,100 |
2023/11/24 | 1,356 | 1,380 | 1,352 | 1,374 | 211,400 |
2023/11/22 | 1,333 | 1,353 | 1,333 | 1,347 | 113,600 |
2023/11/21 | 1,341 | 1,351 | 1,317 | 1,344 | 213,500 |
2023/11/20 | 1,350 | 1,362 | 1,328 | 1,328 | 173,000 |
2023/11/17 | 1,330 | 1,350 | 1,330 | 1,348 | 125,600 |
2023/11/16 | 1,334 | 1,359 | 1,328 | 1,343 | 145,100 |
2023/11/15 | 1,348 | 1,359 | 1,311 | 1,327 | 249,900 |
2023/11/14 | 1,365 | 1,373 | 1,345 | 1,358 | 249,100 |
2023/11/13 | 1,359 | 1,380 | 1,342 | 1,358 | 451,900 |
2023/11/10 | 1,302 | 1,348 | 1,246 | 1,338 | 1,022,200 |
2023/11/09 | 1,172 | 1,360 | 1,144 | 1,320 | 1,144,000 |
2023/11/08 | 1,206 | 1,232 | 1,175 | 1,176 | 194,600 |
2023/11/07 | 1,198 | 1,217 | 1,194 | 1,208 | 88,400 |
2023/11/06 | 1,200 | 1,203 | 1,182 | 1,194 | 125,400 |
2023/11/02 | 1,188 | 1,196 | 1,173 | 1,186 | 117,000 |
2023/11/01 | 1,175 | 1,189 | 1,164 | 1,176 | 160,600 |
2023/10/31 | 1,147 | 1,171 | 1,127 | 1,170 | 136,800 |
2023/10/30 | 1,170 | 1,176 | 1,146 | 1,151 | 432,300 |
2023/10/27 | 1,126 | 1,169 | 1,126 | 1,169 | 111,500 |
2023/10/26 | 1,136 | 1,143 | 1,113 | 1,117 | 120,400 |
2023/10/25 | 1,146 | 1,155 | 1,134 | 1,138 | 73,200 |
2023/10/24 | 1,123 | 1,142 | 1,102 | 1,139 | 138,300 |
2023/10/23 | 1,126 | 1,138 | 1,121 | 1,121 | 105,800 |
2023/10/20 | 1,142 | 1,152 | 1,122 | 1,140 | 102,800 |
2023/10/19 | 1,153 | 1,176 | 1,145 | 1,150 | 81,200 |
2023/10/18 | 1,170 | 1,176 | 1,150 | 1,166 | 88,400 |
2023/10/17 | 1,177 | 1,182 | 1,144 | 1,160 | 100,300 |
2023/10/16 | 1,169 | 1,182 | 1,146 | 1,160 | 175,500 |
2023/10/13 | 1,219 | 1,225 | 1,182 | 1,183 | 154,200 |
2023/10/12 | 1,211 | 1,242 | 1,211 | 1,238 | 254,900 |
2023/10/11 | 1,244 | 1,244 | 1,181 | 1,181 | 267,100 |
2023/10/10 | 1,203 | 1,258 | 1,200 | 1,258 | 486,100 |
2023/10/06 | 1,155 | 1,179 | 1,153 | 1,153 | 76,500 |
2023/10/05 | 1,128 | 1,156 | 1,123 | 1,155 | 165,500 |
2023/10/04 | 1,133 | 1,160 | 1,124 | 1,135 | 205,400 |
2023/10/03 | 1,178 | 1,199 | 1,153 | 1,159 | 181,500 |
2023/10/02 | 1,172 | 1,201 | 1,172 | 1,176 | 118,200 |
2023/09/29 | 1,198 | 1,198 | 1,160 | 1,175 | 183,200 |
2023/09/28 | 1,203 | 1,227 | 1,186 | 1,188 | 138,400 |
2023/09/27 | 1,198 | 1,216 | 1,191 | 1,213 | 223,700 |
2023/09/26 | 1,231 | 1,237 | 1,203 | 1,203 | 265,600 |
2023/09/25 | 1,195 | 1,254 | 1,187 | 1,243 | 627,100 |
2023/09/22 | 1,146 | 1,187 | 1,135 | 1,178 | 247,300 |
2023/09/21 | 1,177 | 1,181 | 1,148 | 1,154 | 182,200 |
2023/09/20 | 1,197 | 1,221 | 1,171 | 1,172 | 296,600 |
2023/09/19 | 1,150 | 1,194 | 1,148 | 1,194 | 240,400 |
2023/09/15 | 1,142 | 1,155 | 1,136 | 1,144 | 126,100 |
2023/09/14 | 1,141 | 1,142 | 1,123 | 1,133 | 100,400 |
2023/09/13 | 1,149 | 1,153 | 1,139 | 1,141 | 66,700 |
2023/09/12 | 1,142 | 1,147 | 1,133 | 1,146 | 115,800 |
2023/09/11 | 1,166 | 1,179 | 1,140 | 1,142 | 145,100 |
2023/09/08 | 1,147 | 1,174 | 1,135 | 1,157 | 192,700 |
2023/09/07 | 1,129 | 1,172 | 1,126 | 1,143 | 201,100 |
2023/09/06 | 1,137 | 1,143 | 1,120 | 1,129 | 132,100 |
2023/09/05 | 1,150 | 1,150 | 1,116 | 1,129 | 152,500 |
2023/09/04 | 1,136 | 1,163 | 1,133 | 1,152 | 264,000 |
2023/09/01 | 1,124 | 1,138 | 1,112 | 1,136 | 105,100 |
2023/08/31 | 1,127 | 1,134 | 1,105 | 1,119 | 126,900 |
2023/08/30 | 1,130 | 1,143 | 1,116 | 1,117 | 204,600 |
2023/08/29 | 1,137 | 1,139 | 1,119 | 1,128 | 187,100 |
2023/08/28 | 1,110 | 1,144 | 1,110 | 1,135 | 229,800 |
2023/08/25 | 1,086 | 1,134 | 1,083 | 1,104 | 283,400 |
2023/08/24 | 1,106 | 1,106 | 1,069 | 1,096 | 257,300 |
2023/08/23 | 1,076 | 1,104 | 1,063 | 1,100 | 290,800 |
2023/08/22 | 1,091 | 1,119 | 1,058 | 1,067 | 449,600 |
2023/08/21 | 1,056 | 1,134 | 1,055 | 1,081 | 966,200 |
2023/08/18 | 1,002 | 1,046 | 1,002 | 1,045 | 482,400 |
2023/08/17 | 977 | 1,024 | 977 | 1,019 | 502,700 |
2023/08/16 | 972 | 985 | 963 | 985 | 236,200 |
2023/08/15 | 975 | 981 | 960 | 979 | 299,400 |
2023/08/14 | 966 | 971 | 945 | 971 | 498,300 |
2023/08/10 | 935 | 976 | 933 | 957 | 669,100 |
2023/08/09 | 938 | 946 | 929 | 933 | 167,600 |
2023/08/08 | 948 | 958 | 942 | 942 | 111,900 |
2023/08/07 | 943 | 952 | 932 | 947 | 121,900 |
2023/08/04 | 958 | 964 | 943 | 948 | 166,500 |
2023/08/03 | 980 | 980 | 955 | 958 | 168,800 |
2023/08/02 | 988 | 1,003 | 982 | 984 | 154,200 |
2023/08/01 | 991 | 996 | 987 | 993 | 85,700 |
2023/07/31 | 977 | 991 | 972 | 991 | 152,300 |
2023/07/28 | 965 | 974 | 957 | 967 | 297,000 |
2023/07/27 | 977 | 977 | 967 | 971 | 92,800 |
2023/07/26 | 976 | 978 | 967 | 975 | 149,400 |
2023/07/25 | 980 | 986 | 974 | 984 | 164,500 |
2023/07/24 | 967 | 998 | 965 | 980 | 243,200 |
2023/07/21 | 963 | 968 | 959 | 964 | 77,200 |
2023/07/20 | 965 | 970 | 959 | 965 | 73,800 |
2023/07/19 | 958 | 965 | 956 | 965 | 94,200 |
2023/07/18 | 946 | 953 | 943 | 949 | 92,500 |
2023/07/14 | 951 | 953 | 941 | 943 | 93,200 |
2023/07/13 | 940 | 949 | 936 | 947 | 76,500 |
2023/07/12 | 952 | 952 | 938 | 938 | 168,700 |
2023/07/11 | 972 | 972 | 948 | 948 | 161,000 |
2023/07/10 | 965 | 976 | 963 | 968 | 115,400 |
2023/07/07 | 960 | 973 | 952 | 967 | 131,200 |
2023/07/06 | 969 | 979 | 958 | 969 | 242,800 |
2023/07/05 | 985 | 985 | 973 | 979 | 110,000 |
2023/07/04 | 995 | 1,000 | 985 | 988 | 129,000 |
2023/07/03 | 982 | 999 | 982 | 994 | 172,000 |
2023/06/30 | 979 | 984 | 973 | 978 | 125,400 |
2023/06/29 | 974 | 983 | 966 | 975 | 258,400 |
2023/06/28 | 950 | 963 | 949 | 963 | 247,900 |
2023/06/27 | 930 | 946 | 929 | 946 | 157,800 |
2023/06/26 | 925 | 944 | 921 | 930 | 218,800 |
2023/06/23 | 925 | 935 | 917 | 926 | 311,600 |
2023/06/22 | 912 | 925 | 908 | 920 | 247,400 |
2023/06/21 | 904 | 913 | 900 | 907 | 175,400 |
2023/06/20 | 903 | 906 | 896 | 904 | 220,000 |
2023/06/19 | 906 | 913 | 894 | 900 | 377,200 |
2023/06/16 | 910 | 911 | 904 | 905 | 143,300 |
2023/06/15 | 907 | 912 | 903 | 904 | 148,800 |
2023/06/14 | 918 | 922 | 901 | 907 | 261,500 |
2023/06/13 | 915 | 916 | 905 | 910 | 244,500 |
2023/06/12 | 905 | 915 | 902 | 913 | 298,300 |
2023/06/09 | 895 | 899 | 886 | 899 | 152,600 |
2023/06/08 | 898 | 901 | 885 | 886 | 236,000 |
2023/06/07 | 914 | 918 | 890 | 891 | 245,800 |
2023/06/06 | 902 | 909 | 895 | 902 | 216,400 |
2023/06/05 | 921 | 923 | 904 | 910 | 186,900 |
2023/06/02 | 896 | 915 | 890 | 909 | 270,800 |
2023/06/01 | 896 | 907 | 888 | 893 | 134,100 |
2023/05/31 | 918 | 919 | 897 | 899 | 227,400 |
2023/05/30 | 920 | 931 | 908 | 930 | 200,200 |
2023/05/29 | 938 | 950 | 929 | 929 | 201,800 |
2023/05/26 | 963 | 965 | 922 | 930 | 515,900 |
2023/05/25 | 938 | 968 | 930 | 948 | 1,335,300 |
2023/05/24 | 877 | 885 | 871 | 880 | 144,200 |
2023/05/23 | 883 | 889 | 867 | 870 | 254,100 |
2023/05/22 | 898 | 898 | 879 | 883 | 198,900 |
2023/05/19 | 891 | 902 | 885 | 892 | 306,800 |
2023/05/18 | 896 | 898 | 874 | 890 | 377,500 |
2023/05/17 | 868 | 881 | 859 | 881 | 338,900 |
2023/05/16 | 876 | 877 | 851 | 867 | 329,100 |
2023/05/15 | 875 | 876 | 852 | 872 | 475,100 |
2023/05/12 | 900 | 912 | 875 | 878 | 723,200 |
2023/05/11 | 1,035 | 1,047 | 860 | 890 | 1,322,000 |
2023/05/10 | 1,049 | 1,051 | 1,038 | 1,038 | 139,600 |
2023/05/09 | 1,044 | 1,051 | 1,039 | 1,047 | 166,800 |
2023/05/08 | 1,036 | 1,044 | 1,030 | 1,039 | 93,000 |
2023/05/02 | 1,040 | 1,045 | 1,030 | 1,036 | 165,000 |
2023/05/01 | 1,034 | 1,046 | 1,032 | 1,039 | 168,200 |
2023/04/28 | 1,022 | 1,029 | 1,008 | 1,028 | 214,200 |
2023/04/27 | 999 | 1,026 | 995 | 1,014 | 394,200 |
2023/04/26 | 1,000 | 1,006 | 986 | 999 | 227,200 |
2023/04/25 | 1,003 | 1,025 | 1,002 | 1,011 | 221,900 |
2023/04/24 | 986 | 997 | 980 | 996 | 139,800 |
2023/04/21 | 988 | 997 | 978 | 985 | 145,600 |
2023/04/20 | 987 | 999 | 978 | 991 | 130,300 |
2023/04/19 | 997 | 998 | 986 | 994 | 129,600 |
2023/04/18 | 997 | 1,001 | 990 | 997 | 112,600 |
2023/04/17 | 1,000 | 1,001 | 983 | 994 | 133,800 |
2023/04/14 | 999 | 999 | 989 | 991 | 169,500 |
2023/04/13 | 995 | 1,005 | 991 | 1,001 | 124,100 |
2023/04/12 | 1,014 | 1,018 | 997 | 997 | 210,000 |
2023/04/11 | 1,010 | 1,014 | 993 | 1,011 | 175,900 |
2023/04/10 | 1,004 | 1,007 | 984 | 1,005 | 271,600 |
2023/04/07 | 988 | 997 | 977 | 981 | 297,100 |
2023/04/06 | 1,009 | 1,013 | 989 | 998 | 330,700 |
2023/04/05 | 1,033 | 1,047 | 1,018 | 1,019 | 305,600 |
2023/04/04 | 1,055 | 1,060 | 1,042 | 1,051 | 214,300 |
2023/04/03 | 1,091 | 1,100 | 1,057 | 1,060 | 328,900 |
2023/03/31 | 1,071 | 1,115 | 1,067 | 1,096 | 536,100 |
2023/03/30 | 1,014 | 1,060 | 1,008 | 1,058 | 551,000 |
2023/03/29 | 980 | 991 | 967 | 991 | 205,200 |
2023/03/28 | 992 | 992 | 975 | 982 | 150,400 |
2023/03/27 | 986 | 988 | 977 | 984 | 90,200 |
2023/03/24 | 999 | 999 | 982 | 986 | 103,200 |
2023/03/23 | 973 | 999 | 971 | 999 | 181,500 |
2023/03/22 | 983 | 995 | 976 | 981 | 175,200 |
2023/03/20 | 973 | 979 | 950 | 957 | 324,400 |
2023/03/17 | 982 | 997 | 965 | 988 | 295,000 |
2023/03/16 | 973 | 983 | 960 | 979 | 309,900 |
2023/03/15 | 994 | 1,018 | 992 | 1,003 | 214,600 |
2023/03/14 | 1,015 | 1,015 | 972 | 979 | 665,300 |
2023/03/13 | 1,034 | 1,075 | 1,020 | 1,033 | 508,900 |
2023/03/10 | 1,022 | 1,033 | 1,007 | 1,026 | 315,200 |
2023/03/09 | 1,052 | 1,054 | 1,033 | 1,035 | 149,700 |
2023/03/08 | 1,017 | 1,050 | 1,014 | 1,048 | 229,800 |
2023/03/07 | 1,018 | 1,031 | 1,010 | 1,027 | 157,300 |
2023/03/06 | 1,003 | 1,022 | 997 | 1,022 | 259,400 |
2023/03/03 | 998 | 1,002 | 989 | 998 | 244,900 |
2023/03/02 | 1,016 | 1,020 | 988 | 1,001 | 391,600 |
2023/03/01 | 1,033 | 1,043 | 1,017 | 1,017 | 311,300 |
2023/02/28 | 1,051 | 1,054 | 1,029 | 1,034 | 349,200 |
2023/02/27 | 1,035 | 1,072 | 1,022 | 1,056 | 672,300 |
2023/02/24 | 1,030 | 1,030 | 999 | 1,016 | 421,300 |
2023/02/22 | 984 | 1,029 | 982 | 1,016 | 523,300 |
2023/02/21 | 978 | 998 | 971 | 992 | 306,700 |
2023/02/20 | 960 | 979 | 960 | 979 | 228,500 |
2023/02/17 | 943 | 960 | 941 | 956 | 146,300 |
2023/02/16 | 963 | 965 | 942 | 953 | 204,100 |
2023/02/15 | 932 | 958 | 926 | 957 | 289,800 |
2023/02/14 | 930 | 942 | 913 | 929 | 227,400 |
2023/02/13 | 939 | 939 | 909 | 925 | 357,600 |
2023/02/10 | 883 | 969 | 882 | 953 | 955,000 |
2023/02/09 | 897 | 916 | 855 | 877 | 647,200 |
2023/02/08 | 894 | 898 | 883 | 896 | 148,200 |
2023/02/07 | 898 | 898 | 883 | 887 | 93,600 |
2023/02/06 | 896 | 905 | 885 | 895 | 138,400 |
2023/02/03 | 885 | 897 | 884 | 891 | 87,100 |
2023/02/02 | 906 | 908 | 883 | 883 | 149,900 |
2023/02/01 | 902 | 912 | 901 | 903 | 162,800 |
2023/01/31 | 889 | 902 | 889 | 895 | 132,500 |
2023/01/30 | 873 | 888 | 873 | 888 | 231,500 |
2023/01/27 | 882 | 884 | 873 | 873 | 134,600 |
2023/01/26 | 886 | 886 | 878 | 880 | 137,200 |
2023/01/25 | 877 | 887 | 872 | 885 | 122,200 |
2023/01/24 | 875 | 888 | 874 | 877 | 188,800 |
2023/01/23 | 868 | 878 | 862 | 871 | 161,700 |
2023/01/20 | 846 | 859 | 843 | 858 | 63,000 |
2023/01/19 | 841 | 863 | 837 | 847 | 153,000 |
2023/01/18 | 835 | 850 | 827 | 846 | 116,100 |
2023/01/17 | 823 | 833 | 823 | 829 | 71,900 |
2023/01/16 | 821 | 831 | 816 | 826 | 109,600 |
2023/01/13 | 822 | 843 | 822 | 829 | 143,500 |
2023/01/12 | 827 | 830 | 822 | 828 | 83,300 |
2023/01/11 | 828 | 832 | 823 | 830 | 90,400 |
2023/01/10 | 813 | 830 | 813 | 826 | 116,900 |
2023/01/06 | 804 | 818 | 801 | 811 | 95,200 |
2023/01/05 | 811 | 817 | 801 | 803 | 171,300 |
2023/01/04 | 827 | 827 | 810 | 811 | 129,600 |