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
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

このページの先頭へ