藤商事(6257)の株価時系列情報
藤商事(6257)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,050 | 1,058 | 1,050 | 1,053 | 9,300 |
| 2025/08/14 | 1,051 | 1,057 | 1,047 | 1,055 | 32,000 |
| 2025/08/13 | 1,045 | 1,051 | 1,038 | 1,050 | 42,400 |
| 2025/08/12 | 1,055 | 1,055 | 1,028 | 1,043 | 122,800 |
| 2025/08/08 | 1,056 | 1,063 | 1,042 | 1,046 | 91,400 |
| 2025/08/07 | 1,063 | 1,069 | 1,057 | 1,057 | 77,400 |
| 2025/08/06 | 1,065 | 1,070 | 1,065 | 1,065 | 20,700 |
| 2025/08/05 | 1,067 | 1,067 | 1,063 | 1,064 | 7,600 |
| 2025/08/04 | 1,063 | 1,069 | 1,058 | 1,064 | 17,000 |
| 2025/08/01 | 1,060 | 1,068 | 1,060 | 1,065 | 17,200 |
| 2025/07/31 | 1,061 | 1,063 | 1,057 | 1,061 | 15,300 |
| 2025/07/30 | 1,062 | 1,064 | 1,060 | 1,061 | 9,300 |
| 2025/07/29 | 1,057 | 1,063 | 1,057 | 1,062 | 6,700 |
| 2025/07/28 | 1,065 | 1,065 | 1,051 | 1,061 | 31,300 |
| 2025/07/25 | 1,063 | 1,064 | 1,060 | 1,064 | 10,300 |
| 2025/07/24 | 1,060 | 1,066 | 1,057 | 1,059 | 16,900 |
| 2025/07/23 | 1,053 | 1,059 | 1,053 | 1,058 | 15,800 |
| 2025/07/22 | 1,052 | 1,057 | 1,051 | 1,052 | 8,300 |
| 2025/07/18 | 1,056 | 1,057 | 1,050 | 1,052 | 9,000 |
| 2025/07/17 | 1,050 | 1,058 | 1,045 | 1,055 | 20,100 |
| 2025/07/16 | 1,053 | 1,053 | 1,046 | 1,046 | 8,400 |
| 2025/07/15 | 1,052 | 1,056 | 1,045 | 1,050 | 26,100 |
| 2025/07/14 | 1,056 | 1,060 | 1,049 | 1,053 | 53,200 |
| 2025/07/11 | 1,061 | 1,063 | 1,053 | 1,056 | 26,300 |
| 2025/07/10 | 1,055 | 1,061 | 1,054 | 1,061 | 5,900 |
| 2025/07/09 | 1,059 | 1,065 | 1,056 | 1,056 | 10,900 |
| 2025/07/08 | 1,060 | 1,064 | 1,058 | 1,062 | 15,800 |
| 2025/07/07 | 1,058 | 1,064 | 1,055 | 1,059 | 12,600 |
| 2025/07/04 | 1,060 | 1,065 | 1,056 | 1,056 | 12,900 |
| 2025/07/03 | 1,056 | 1,059 | 1,053 | 1,058 | 12,800 |
| 2025/07/02 | 1,058 | 1,058 | 1,049 | 1,056 | 23,700 |
| 2025/07/01 | 1,077 | 1,080 | 1,055 | 1,058 | 32,600 |
| 2025/06/30 | 1,063 | 1,080 | 1,060 | 1,080 | 39,400 |
| 2025/06/27 | 1,059 | 1,063 | 1,055 | 1,061 | 11,400 |
| 2025/06/26 | 1,052 | 1,059 | 1,051 | 1,053 | 12,900 |
| 2025/06/25 | 1,054 | 1,054 | 1,047 | 1,052 | 14,100 |
| 2025/06/24 | 1,050 | 1,052 | 1,047 | 1,048 | 12,600 |
| 2025/06/23 | 1,048 | 1,051 | 1,042 | 1,046 | 23,400 |
| 2025/06/20 | 1,060 | 1,061 | 1,044 | 1,045 | 18,400 |
| 2025/06/19 | 1,062 | 1,069 | 1,060 | 1,060 | 18,500 |
| 2025/06/18 | 1,051 | 1,062 | 1,051 | 1,062 | 13,800 |
| 2025/06/17 | 1,055 | 1,058 | 1,050 | 1,057 | 12,300 |
| 2025/06/16 | 1,040 | 1,051 | 1,040 | 1,051 | 8,400 |
| 2025/06/13 | 1,051 | 1,056 | 1,039 | 1,040 | 31,100 |
| 2025/06/12 | 1,055 | 1,058 | 1,051 | 1,053 | 16,700 |
| 2025/06/11 | 1,058 | 1,060 | 1,056 | 1,057 | 10,300 |
| 2025/06/10 | 1,051 | 1,058 | 1,051 | 1,053 | 13,600 |
| 2025/06/09 | 1,064 | 1,064 | 1,053 | 1,055 | 16,700 |
| 2025/06/06 | 1,067 | 1,067 | 1,057 | 1,062 | 15,700 |
| 2025/06/05 | 1,070 | 1,073 | 1,061 | 1,061 | 7,100 |
| 2025/06/04 | 1,059 | 1,073 | 1,059 | 1,073 | 24,100 |
| 2025/06/03 | 1,064 | 1,064 | 1,056 | 1,058 | 18,300 |
| 2025/06/02 | 1,059 | 1,063 | 1,053 | 1,063 | 21,900 |
| 2025/05/30 | 1,050 | 1,057 | 1,044 | 1,054 | 15,700 |
| 2025/05/29 | 1,053 | 1,058 | 1,050 | 1,058 | 12,400 |
| 2025/05/28 | 1,051 | 1,058 | 1,042 | 1,055 | 17,100 |
| 2025/05/27 | 1,049 | 1,050 | 1,045 | 1,046 | 21,100 |
| 2025/05/26 | 1,051 | 1,051 | 1,043 | 1,044 | 9,600 |
| 2025/05/23 | 1,049 | 1,054 | 1,046 | 1,046 | 19,900 |
| 2025/05/22 | 1,040 | 1,047 | 1,035 | 1,037 | 25,300 |
| 2025/05/21 | 1,043 | 1,061 | 1,043 | 1,049 | 27,800 |
| 2025/05/20 | 1,040 | 1,055 | 1,039 | 1,040 | 51,300 |
| 2025/05/19 | 1,027 | 1,030 | 1,018 | 1,026 | 78,100 |
| 2025/05/16 | 1,039 | 1,040 | 1,025 | 1,027 | 35,400 |
| 2025/05/15 | 1,028 | 1,046 | 1,028 | 1,036 | 22,800 |
| 2025/05/14 | 1,048 | 1,051 | 1,023 | 1,037 | 146,000 |
| 2025/05/13 | 1,060 | 1,079 | 1,047 | 1,047 | 53,700 |
| 2025/05/12 | 1,065 | 1,076 | 1,055 | 1,060 | 72,100 |
| 2025/05/09 | 1,067 | 1,083 | 1,063 | 1,064 | 59,100 |
| 2025/05/08 | 1,076 | 1,076 | 1,064 | 1,065 | 28,100 |
| 2025/05/07 | 1,092 | 1,092 | 1,068 | 1,069 | 33,100 |
| 2025/05/02 | 1,091 | 1,102 | 1,085 | 1,091 | 24,700 |
| 2025/05/01 | 1,085 | 1,089 | 1,080 | 1,089 | 20,000 |
| 2025/04/30 | 1,091 | 1,091 | 1,078 | 1,082 | 13,300 |
| 2025/04/28 | 1,083 | 1,090 | 1,079 | 1,081 | 19,200 |
| 2025/04/25 | 1,077 | 1,078 | 1,067 | 1,075 | 24,300 |
| 2025/04/24 | 1,082 | 1,084 | 1,067 | 1,067 | 17,400 |
| 2025/04/23 | 1,074 | 1,082 | 1,073 | 1,081 | 21,400 |
| 2025/04/22 | 1,064 | 1,073 | 1,064 | 1,067 | 14,800 |
| 2025/04/21 | 1,076 | 1,076 | 1,065 | 1,066 | 17,800 |
| 2025/04/18 | 1,065 | 1,077 | 1,063 | 1,072 | 16,000 |
| 2025/04/17 | 1,045 | 1,060 | 1,043 | 1,060 | 17,000 |
| 2025/04/16 | 1,048 | 1,055 | 1,041 | 1,050 | 30,500 |
| 2025/04/15 | 1,064 | 1,069 | 1,047 | 1,048 | 39,500 |
| 2025/04/14 | 1,068 | 1,069 | 1,054 | 1,057 | 36,100 |
| 2025/04/11 | 1,021 | 1,060 | 1,009 | 1,060 | 110,700 |
| 2025/04/10 | 1,088 | 1,089 | 1,049 | 1,051 | 71,800 |
| 2025/04/09 | 1,043 | 1,043 | 1,006 | 1,016 | 57,700 |
| 2025/04/08 | 1,017 | 1,059 | 1,014 | 1,057 | 167,500 |
| 2025/04/07 | 1,006 | 1,022 | 971 | 989 | 157,700 |
| 2025/04/04 | 1,090 | 1,094 | 1,068 | 1,077 | 132,300 |
| 2025/04/03 | 1,100 | 1,115 | 1,085 | 1,110 | 148,500 |
| 2025/04/02 | 1,135 | 1,136 | 1,111 | 1,134 | 66,900 |
| 2025/04/01 | 1,141 | 1,141 | 1,127 | 1,133 | 28,700 |
| 2025/03/31 | 1,170 | 1,170 | 1,132 | 1,132 | 74,500 |
| 2025/03/28 | 1,181 | 1,191 | 1,179 | 1,181 | 32,200 |
| 2025/03/27 | 1,200 | 1,205 | 1,196 | 1,203 | 32,200 |
| 2025/03/26 | 1,194 | 1,204 | 1,191 | 1,202 | 28,000 |
| 2025/03/25 | 1,191 | 1,201 | 1,191 | 1,194 | 29,400 |
| 2025/03/24 | 1,203 | 1,203 | 1,189 | 1,190 | 34,200 |
| 2025/03/21 | 1,200 | 1,201 | 1,191 | 1,196 | 44,700 |
| 2025/03/19 | 1,199 | 1,207 | 1,198 | 1,199 | 28,200 |
| 2025/03/18 | 1,193 | 1,195 | 1,189 | 1,195 | 18,800 |
| 2025/03/17 | 1,191 | 1,193 | 1,185 | 1,188 | 32,100 |
| 2025/03/14 | 1,185 | 1,194 | 1,182 | 1,190 | 19,000 |
| 2025/03/13 | 1,195 | 1,196 | 1,185 | 1,186 | 27,500 |
| 2025/03/12 | 1,204 | 1,205 | 1,185 | 1,190 | 42,100 |
| 2025/03/11 | 1,195 | 1,208 | 1,187 | 1,201 | 33,900 |
| 2025/03/10 | 1,193 | 1,214 | 1,193 | 1,201 | 38,500 |
| 2025/03/07 | 1,190 | 1,193 | 1,177 | 1,190 | 46,700 |
| 2025/03/06 | 1,201 | 1,206 | 1,195 | 1,195 | 80,400 |
| 2025/03/05 | 1,200 | 1,213 | 1,199 | 1,201 | 42,200 |
| 2025/03/04 | 1,225 | 1,225 | 1,198 | 1,203 | 51,300 |
| 2025/03/03 | 1,220 | 1,246 | 1,220 | 1,226 | 81,800 |
| 2025/02/28 | 1,245 | 1,245 | 1,216 | 1,225 | 70,500 |
| 2025/02/27 | 1,256 | 1,260 | 1,244 | 1,247 | 30,800 |
| 2025/02/26 | 1,263 | 1,270 | 1,246 | 1,253 | 45,900 |
| 2025/02/25 | 1,267 | 1,282 | 1,261 | 1,262 | 22,600 |
| 2025/02/21 | 1,260 | 1,282 | 1,259 | 1,272 | 55,300 |
| 2025/02/20 | 1,290 | 1,290 | 1,260 | 1,260 | 47,600 |
| 2025/02/19 | 1,292 | 1,316 | 1,288 | 1,288 | 51,700 |
| 2025/02/18 | 1,307 | 1,307 | 1,285 | 1,285 | 59,700 |
| 2025/02/17 | 1,326 | 1,326 | 1,296 | 1,307 | 55,400 |
| 2025/02/14 | 1,334 | 1,357 | 1,307 | 1,311 | 58,000 |
| 2025/02/13 | 1,325 | 1,333 | 1,306 | 1,323 | 65,500 |
| 2025/02/12 | 1,372 | 1,398 | 1,326 | 1,333 | 98,600 |
| 2025/02/10 | 1,305 | 1,378 | 1,305 | 1,371 | 217,500 |
| 2025/02/07 | 1,410 | 1,428 | 1,356 | 1,395 | 106,400 |
| 2025/02/06 | 1,414 | 1,417 | 1,402 | 1,413 | 48,500 |
| 2025/02/05 | 1,395 | 1,411 | 1,380 | 1,407 | 53,700 |
| 2025/02/04 | 1,382 | 1,383 | 1,364 | 1,383 | 32,600 |
| 2025/02/03 | 1,380 | 1,392 | 1,361 | 1,371 | 39,600 |
| 2025/01/31 | 1,406 | 1,408 | 1,380 | 1,380 | 31,500 |
| 2025/01/30 | 1,414 | 1,421 | 1,388 | 1,398 | 35,000 |
| 2025/01/29 | 1,399 | 1,416 | 1,390 | 1,409 | 50,500 |
| 2025/01/28 | 1,368 | 1,405 | 1,368 | 1,399 | 67,300 |
| 2025/01/27 | 1,360 | 1,373 | 1,353 | 1,368 | 22,700 |
| 2025/01/24 | 1,358 | 1,364 | 1,344 | 1,352 | 27,800 |
| 2025/01/23 | 1,348 | 1,356 | 1,334 | 1,352 | 29,300 |
| 2025/01/22 | 1,360 | 1,360 | 1,340 | 1,350 | 28,200 |
| 2025/01/21 | 1,360 | 1,360 | 1,342 | 1,360 | 25,700 |
| 2025/01/20 | 1,341 | 1,356 | 1,341 | 1,355 | 21,100 |
| 2025/01/17 | 1,362 | 1,388 | 1,333 | 1,346 | 48,200 |
| 2025/01/16 | 1,380 | 1,383 | 1,347 | 1,354 | 53,700 |
| 2025/01/15 | 1,376 | 1,385 | 1,376 | 1,381 | 21,000 |
| 2025/01/14 | 1,380 | 1,387 | 1,364 | 1,377 | 43,900 |
| 2025/01/10 | 1,388 | 1,400 | 1,379 | 1,384 | 19,200 |
| 2025/01/09 | 1,384 | 1,399 | 1,375 | 1,397 | 39,000 |
| 2025/01/08 | 1,390 | 1,400 | 1,384 | 1,395 | 31,400 |
| 2025/01/07 | 1,382 | 1,396 | 1,374 | 1,391 | 50,300 |
| 2025/01/06 | 1,400 | 1,414 | 1,382 | 1,391 | 96,000 |
| 2024/12/30 | 1,428 | 1,429 | 1,409 | 1,416 | 38,800 |
| 2024/12/27 | 1,430 | 1,430 | 1,413 | 1,425 | 32,300 |
| 2024/12/26 | 1,413 | 1,431 | 1,408 | 1,420 | 28,100 |
| 2024/12/25 | 1,427 | 1,429 | 1,399 | 1,410 | 32,200 |
| 2024/12/24 | 1,432 | 1,432 | 1,410 | 1,425 | 30,600 |
| 2024/12/23 | 1,402 | 1,432 | 1,401 | 1,432 | 40,900 |
| 2024/12/20 | 1,429 | 1,456 | 1,411 | 1,413 | 70,500 |
| 2024/12/19 | 1,426 | 1,448 | 1,423 | 1,443 | 80,100 |
| 2024/12/18 | 1,385 | 1,427 | 1,385 | 1,427 | 79,300 |
| 2024/12/17 | 1,380 | 1,395 | 1,376 | 1,390 | 58,400 |
| 2024/12/16 | 1,401 | 1,404 | 1,381 | 1,386 | 69,800 |
| 2024/12/13 | 1,405 | 1,405 | 1,388 | 1,401 | 42,400 |
| 2024/12/12 | 1,395 | 1,413 | 1,392 | 1,407 | 72,500 |
| 2024/12/11 | 1,385 | 1,398 | 1,381 | 1,389 | 55,500 |
| 2024/12/10 | 1,384 | 1,409 | 1,384 | 1,393 | 60,000 |
| 2024/12/09 | 1,383 | 1,398 | 1,379 | 1,384 | 69,200 |
| 2024/12/06 | 1,363 | 1,386 | 1,357 | 1,378 | 64,000 |
| 2024/12/05 | 1,349 | 1,365 | 1,332 | 1,362 | 100,000 |
| 2024/12/04 | 1,339 | 1,346 | 1,329 | 1,343 | 41,300 |
| 2024/12/03 | 1,312 | 1,343 | 1,312 | 1,339 | 74,700 |
| 2024/12/02 | 1,311 | 1,325 | 1,302 | 1,319 | 48,900 |
| 2024/11/29 | 1,323 | 1,329 | 1,305 | 1,309 | 38,900 |
| 2024/11/28 | 1,320 | 1,334 | 1,316 | 1,323 | 55,800 |
| 2024/11/27 | 1,323 | 1,325 | 1,293 | 1,320 | 98,600 |
| 2024/11/26 | 1,316 | 1,331 | 1,311 | 1,323 | 46,000 |
| 2024/11/25 | 1,302 | 1,320 | 1,296 | 1,312 | 70,300 |
| 2024/11/22 | 1,286 | 1,309 | 1,282 | 1,307 | 68,900 |
| 2024/11/21 | 1,256 | 1,288 | 1,256 | 1,279 | 69,100 |
| 2024/11/20 | 1,267 | 1,272 | 1,249 | 1,256 | 66,200 |
| 2024/11/19 | 1,253 | 1,262 | 1,249 | 1,260 | 51,900 |
| 2024/11/18 | 1,223 | 1,249 | 1,219 | 1,249 | 40,100 |
| 2024/11/15 | 1,217 | 1,224 | 1,185 | 1,223 | 127,400 |
| 2024/11/14 | 1,255 | 1,255 | 1,197 | 1,217 | 132,400 |
| 2024/11/13 | 1,250 | 1,271 | 1,237 | 1,248 | 99,100 |
| 2024/11/12 | 1,249 | 1,269 | 1,243 | 1,268 | 80,300 |
| 2024/11/11 | 1,252 | 1,272 | 1,227 | 1,255 | 209,500 |
| 2024/11/08 | 1,280 | 1,315 | 1,274 | 1,312 | 157,300 |
| 2024/11/07 | 1,250 | 1,273 | 1,246 | 1,273 | 87,800 |
| 2024/11/06 | 1,234 | 1,250 | 1,221 | 1,250 | 89,300 |
| 2024/11/05 | 1,240 | 1,240 | 1,211 | 1,221 | 70,200 |
| 2024/11/01 | 1,277 | 1,277 | 1,215 | 1,230 | 181,300 |
| 2024/10/31 | 1,290 | 1,291 | 1,276 | 1,280 | 28,700 |
| 2024/10/30 | 1,298 | 1,298 | 1,268 | 1,277 | 30,700 |
| 2024/10/29 | 1,277 | 1,295 | 1,277 | 1,291 | 25,200 |
| 2024/10/28 | 1,276 | 1,280 | 1,256 | 1,267 | 35,000 |
| 2024/10/25 | 1,277 | 1,277 | 1,250 | 1,263 | 31,500 |
| 2024/10/24 | 1,260 | 1,275 | 1,251 | 1,275 | 32,500 |
| 2024/10/23 | 1,287 | 1,287 | 1,265 | 1,269 | 31,000 |
| 2024/10/22 | 1,320 | 1,320 | 1,285 | 1,287 | 34,000 |