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
2026/05/01 2,504 2,542 2,456 2,519 149,500
2026/04/30 2,493 2,523 2,492 2,512 103,000
2026/04/28 2,500 2,512 2,489 2,512 68,500
2026/04/27 2,499 2,519 2,470 2,486 65,500
2026/04/24 2,473 2,500 2,451 2,494 104,600
2026/04/23 2,500 2,510 2,429 2,470 110,600
2026/04/22 2,497 2,503 2,447 2,492 144,100
2026/04/21 2,490 2,506 2,474 2,500 69,700
2026/04/20 2,503 2,533 2,461 2,468 69,900
2026/04/17 2,540 2,550 2,500 2,500 60,900
2026/04/16 2,574 2,582 2,555 2,555 81,900
2026/04/15 2,578 2,613 2,525 2,540 85,500
2026/04/14 2,600 2,609 2,565 2,578 88,700
2026/04/13 2,610 2,614 2,569 2,580 183,000
2026/04/10 2,603 2,620 2,579 2,611 176,600
2026/04/09 2,636 2,637 2,576 2,576 134,100
2026/04/08 2,642 2,655 2,597 2,613 388,800
2026/04/07 2,570 2,625 2,545 2,567 81,100
2026/04/06 2,552 2,587 2,552 2,560 76,000
2026/04/03 2,558 2,598 2,555 2,579 99,800
2026/03/27 2,449 2,469 2,416 2,456 127,100
2026/03/26 2,470 2,480 2,421 2,457 132,600
2026/03/25 2,480 2,507 2,463 2,464 189,900
2026/03/24 2,438 2,450 2,397 2,434 268,500
2026/03/23 2,436 2,441 2,343 2,351 305,100
2026/03/19 2,556 2,556 2,500 2,500 181,700
2026/03/18 2,549 2,596 2,540 2,590 196,000
2026/03/17 2,553 2,569 2,522 2,536 138,300
2026/03/16 2,537 2,574 2,523 2,549 92,000
2026/03/13 2,504 2,545 2,494 2,537 113,000
2026/03/12 2,599 2,625 2,530 2,534 134,300
2026/03/11 2,649 2,670 2,621 2,621 78,400
2026/03/10 2,641 2,680 2,575 2,620 226,400
2026/03/09 2,650 2,670 2,576 2,611 390,400
2026/03/06 2,695 2,756 2,639 2,750 277,000
2026/03/05 2,685 2,769 2,668 2,745 162,400
2026/03/04 2,500 2,640 2,498 2,612 527,800
2026/03/03 2,721 2,760 2,579 2,593 215,200
2026/03/02 2,675 2,725 2,635 2,724 152,700
2026/02/27 2,715 2,764 2,679 2,718 153,700
2026/02/26 2,698 2,705 2,661 2,678 164,100
2026/02/25 2,656 2,684 2,635 2,671 158,000
2026/02/24 2,600 2,636 2,577 2,618 208,500
2026/02/20 2,551 2,605 2,545 2,605 163,600
2026/02/19 2,521 2,577 2,516 2,576 127,900
2026/02/18 2,481 2,537 2,481 2,521 178,000
2026/02/17 2,469 2,488 2,411 2,481 105,100
2026/02/16 2,485 2,550 2,428 2,477 241,300
2026/02/13 2,550 2,579 2,504 2,535 231,800
2026/02/12 2,542 2,589 2,540 2,582 225,200
2026/02/10 2,432 2,522 2,428 2,520 176,600
2026/02/09 2,435 2,439 2,412 2,427 85,900
2026/02/06 2,388 2,407 2,371 2,405 93,500
2026/02/05 2,391 2,402 2,356 2,389 123,000
2026/02/04 2,335 2,373 2,328 2,366 104,600
2026/02/03 2,274 2,330 2,270 2,330 107,100
2026/02/02 2,279 2,324 2,254 2,254 160,900
2026/01/30 2,270 2,287 2,239 2,267 120,200
2026/01/29 2,210 2,283 2,199 2,270 198,200
2026/01/28 2,260 2,263 2,210 2,219 163,300
2026/01/27 2,200 2,281 2,188 2,281 203,200
2026/01/26 2,200 2,223 2,168 2,187 153,100
2026/01/23 2,215 2,236 2,180 2,230 117,900
2026/01/22 2,185 2,203 2,169 2,200 102,500
2026/01/21 2,153 2,180 2,137 2,167 106,200
2026/01/20 2,220 2,220 2,165 2,170 119,200
2026/01/19 2,192 2,229 2,162 2,226 141,100
2026/01/16 2,176 2,217 2,164 2,215 127,500
2026/01/15 2,140 2,177 2,130 2,175 116,100
2026/01/14 2,108 2,140 2,107 2,140 120,600
2026/01/13 2,085 2,108 2,053 2,108 163,700
2026/01/09 2,034 2,072 2,031 2,059 127,700
2026/01/08 2,066 2,067 2,001 2,024 206,600
2026/01/07 2,057 2,075 2,047 2,075 130,000
2026/01/06 2,059 2,068 2,038 2,051 100,600
2026/01/05 2,070 2,082 2,040 2,040 136,600

このページの先頭へ