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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,409 | 1,416 | 1,396 | 1,406 | 55,200 |
| 2025/06/12 | 1,429 | 1,438 | 1,407 | 1,416 | 47,000 |
| 2025/06/11 | 1,440 | 1,445 | 1,429 | 1,429 | 22,900 |
| 2025/06/10 | 1,452 | 1,458 | 1,440 | 1,440 | 45,100 |
| 2025/06/09 | 1,438 | 1,470 | 1,436 | 1,450 | 79,500 |
| 2025/06/06 | 1,436 | 1,443 | 1,425 | 1,436 | 44,300 |
| 2025/06/05 | 1,408 | 1,442 | 1,392 | 1,436 | 78,800 |
| 2025/06/04 | 1,388 | 1,413 | 1,383 | 1,408 | 50,800 |
| 2025/06/03 | 1,397 | 1,400 | 1,388 | 1,396 | 41,400 |
| 2025/06/02 | 1,414 | 1,414 | 1,395 | 1,403 | 44,300 |
| 2025/05/30 | 1,400 | 1,423 | 1,395 | 1,414 | 64,000 |
| 2025/05/29 | 1,393 | 1,414 | 1,392 | 1,408 | 54,500 |
| 2025/05/28 | 1,398 | 1,409 | 1,387 | 1,387 | 48,300 |
| 2025/05/27 | 1,385 | 1,399 | 1,385 | 1,394 | 32,000 |
| 2025/05/26 | 1,387 | 1,396 | 1,382 | 1,382 | 24,000 |
| 2025/05/23 | 1,390 | 1,400 | 1,386 | 1,387 | 35,800 |
| 2025/05/22 | 1,383 | 1,406 | 1,380 | 1,384 | 51,600 |
| 2025/05/21 | 1,392 | 1,399 | 1,378 | 1,390 | 42,700 |
| 2025/05/20 | 1,403 | 1,412 | 1,376 | 1,376 | 66,300 |
| 2025/05/19 | 1,395 | 1,413 | 1,392 | 1,403 | 85,200 |
| 2025/05/16 | 1,387 | 1,395 | 1,375 | 1,392 | 88,600 |
| 2025/05/15 | 1,409 | 1,416 | 1,384 | 1,397 | 55,400 |
| 2025/05/14 | 1,433 | 1,440 | 1,407 | 1,423 | 85,600 |
| 2025/05/13 | 1,411 | 1,462 | 1,411 | 1,433 | 234,000 |
| 2025/05/12 | 1,350 | 1,381 | 1,346 | 1,381 | 115,800 |
| 2025/05/09 | 1,337 | 1,349 | 1,335 | 1,340 | 47,600 |
| 2025/05/08 | 1,333 | 1,342 | 1,325 | 1,339 | 38,200 |
| 2025/05/07 | 1,330 | 1,345 | 1,318 | 1,339 | 88,800 |
| 2025/05/02 | 1,324 | 1,334 | 1,319 | 1,329 | 43,000 |
| 2025/05/01 | 1,320 | 1,324 | 1,312 | 1,324 | 49,300 |
| 2025/04/30 | 1,330 | 1,330 | 1,314 | 1,325 | 50,500 |
| 2025/04/28 | 1,349 | 1,349 | 1,330 | 1,330 | 58,400 |
| 2025/04/25 | 1,322 | 1,345 | 1,321 | 1,341 | 41,000 |
| 2025/04/24 | 1,325 | 1,329 | 1,316 | 1,322 | 29,500 |
| 2025/04/23 | 1,321 | 1,328 | 1,307 | 1,314 | 45,200 |
| 2025/04/22 | 1,301 | 1,319 | 1,300 | 1,304 | 36,100 |
| 2025/04/21 | 1,308 | 1,311 | 1,296 | 1,301 | 43,200 |
| 2025/04/18 | 1,285 | 1,313 | 1,280 | 1,313 | 44,500 |
| 2025/04/17 | 1,266 | 1,286 | 1,264 | 1,275 | 26,600 |
| 2025/04/16 | 1,290 | 1,290 | 1,269 | 1,272 | 39,900 |
| 2025/04/15 | 1,287 | 1,297 | 1,282 | 1,282 | 33,800 |
| 2025/04/14 | 1,286 | 1,296 | 1,281 | 1,287 | 49,900 |
| 2025/04/11 | 1,248 | 1,266 | 1,219 | 1,265 | 84,900 |
| 2025/04/10 | 1,298 | 1,298 | 1,270 | 1,272 | 70,600 |
| 2025/04/09 | 1,210 | 1,216 | 1,183 | 1,204 | 94,700 |
| 2025/04/08 | 1,215 | 1,270 | 1,215 | 1,240 | 126,200 |
| 2025/04/07 | 1,149 | 1,189 | 1,118 | 1,164 | 191,500 |
| 2025/04/04 | 1,299 | 1,304 | 1,222 | 1,253 | 180,500 |
| 2025/04/03 | 1,320 | 1,336 | 1,304 | 1,323 | 237,000 |
| 2025/04/02 | 1,402 | 1,402 | 1,375 | 1,380 | 51,400 |
| 2025/04/01 | 1,399 | 1,411 | 1,389 | 1,389 | 83,700 |
| 2025/03/31 | 1,425 | 1,428 | 1,387 | 1,387 | 119,800 |
| 2025/03/28 | 1,445 | 1,463 | 1,442 | 1,451 | 77,100 |
| 2025/03/27 | 1,475 | 1,484 | 1,464 | 1,482 | 124,900 |
| 2025/03/26 | 1,487 | 1,487 | 1,471 | 1,487 | 58,500 |
| 2025/03/25 | 1,481 | 1,488 | 1,477 | 1,486 | 43,800 |
| 2025/03/24 | 1,480 | 1,490 | 1,471 | 1,476 | 54,100 |
| 2025/03/21 | 1,479 | 1,486 | 1,474 | 1,476 | 36,400 |
| 2025/03/19 | 1,464 | 1,494 | 1,464 | 1,479 | 46,800 |
| 2025/03/18 | 1,472 | 1,477 | 1,464 | 1,468 | 58,200 |
| 2025/03/17 | 1,473 | 1,485 | 1,467 | 1,468 | 52,400 |
| 2025/03/14 | 1,446 | 1,469 | 1,444 | 1,460 | 94,000 |
| 2025/03/13 | 1,471 | 1,481 | 1,442 | 1,446 | 78,400 |
| 2025/03/12 | 1,452 | 1,479 | 1,452 | 1,475 | 79,100 |
| 2025/03/11 | 1,450 | 1,463 | 1,445 | 1,463 | 113,100 |
| 2025/03/10 | 1,420 | 1,458 | 1,417 | 1,454 | 202,300 |
| 2025/03/07 | 1,416 | 1,416 | 1,401 | 1,405 | 76,200 |
| 2025/03/06 | 1,419 | 1,429 | 1,416 | 1,421 | 89,000 |
| 2025/03/05 | 1,403 | 1,414 | 1,400 | 1,410 | 66,200 |
| 2025/03/04 | 1,401 | 1,414 | 1,392 | 1,403 | 80,400 |
| 2025/03/03 | 1,420 | 1,423 | 1,410 | 1,413 | 79,700 |
| 2025/02/28 | 1,420 | 1,421 | 1,387 | 1,405 | 140,400 |
| 2025/02/27 | 1,415 | 1,424 | 1,407 | 1,422 | 96,400 |
| 2025/02/26 | 1,404 | 1,413 | 1,396 | 1,412 | 133,800 |
| 2025/02/25 | 1,404 | 1,426 | 1,401 | 1,422 | 87,200 |
| 2025/02/21 | 1,437 | 1,437 | 1,421 | 1,423 | 86,000 |
| 2025/02/20 | 1,464 | 1,470 | 1,432 | 1,438 | 123,700 |
| 2025/02/19 | 1,500 | 1,502 | 1,461 | 1,461 | 177,500 |
| 2025/02/18 | 1,486 | 1,520 | 1,479 | 1,503 | 274,000 |
| 2025/02/17 | 1,436 | 1,450 | 1,433 | 1,441 | 102,300 |
| 2025/02/14 | 1,468 | 1,475 | 1,421 | 1,421 | 137,000 |
| 2025/02/13 | 1,453 | 1,469 | 1,440 | 1,459 | 191,300 |
| 2025/02/12 | 1,454 | 1,464 | 1,414 | 1,450 | 569,400 |
| 2025/02/10 | 1,466 | 1,466 | 1,390 | 1,394 | 774,000 |
| 2025/02/07 | 1,601 | 1,628 | 1,581 | 1,598 | 112,400 |
| 2025/02/06 | 1,557 | 1,609 | 1,555 | 1,601 | 68,600 |
| 2025/02/05 | 1,574 | 1,582 | 1,554 | 1,565 | 46,100 |
| 2025/02/04 | 1,552 | 1,593 | 1,552 | 1,573 | 59,300 |
| 2025/02/03 | 1,569 | 1,574 | 1,538 | 1,549 | 58,200 |
| 2025/01/31 | 1,583 | 1,583 | 1,565 | 1,576 | 24,300 |
| 2025/01/30 | 1,560 | 1,589 | 1,560 | 1,583 | 75,100 |
| 2025/01/29 | 1,560 | 1,567 | 1,551 | 1,555 | 42,100 |
| 2025/01/28 | 1,556 | 1,568 | 1,549 | 1,560 | 48,200 |
| 2025/01/27 | 1,580 | 1,580 | 1,557 | 1,563 | 50,000 |
| 2025/01/24 | 1,586 | 1,589 | 1,567 | 1,567 | 54,600 |
| 2025/01/23 | 1,561 | 1,584 | 1,555 | 1,571 | 58,200 |
| 2025/01/22 | 1,559 | 1,570 | 1,555 | 1,561 | 37,100 |
| 2025/01/21 | 1,569 | 1,578 | 1,552 | 1,558 | 29,000 |
| 2025/01/20 | 1,571 | 1,593 | 1,564 | 1,578 | 50,700 |
| 2025/01/17 | 1,566 | 1,566 | 1,545 | 1,556 | 40,000 |
| 2025/01/16 | 1,571 | 1,584 | 1,565 | 1,571 | 48,000 |
| 2025/01/15 | 1,575 | 1,575 | 1,545 | 1,566 | 64,800 |
| 2025/01/14 | 1,565 | 1,576 | 1,547 | 1,575 | 82,700 |
| 2025/01/10 | 1,573 | 1,583 | 1,556 | 1,561 | 80,200 |
| 2025/01/09 | 1,596 | 1,627 | 1,579 | 1,587 | 135,700 |
| 2025/01/08 | 1,571 | 1,598 | 1,571 | 1,596 | 70,300 |
| 2025/01/07 | 1,611 | 1,611 | 1,572 | 1,589 | 77,500 |
| 2025/01/06 | 1,609 | 1,615 | 1,573 | 1,599 | 115,700 |