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
2026/07/16 1,015 1,025 1,015 1,015 12,400
2026/07/15 1,019 1,019 1,014 1,015 3,100
2026/07/14 1,012 1,020 1,012 1,016 4,400
2026/07/13 1,022 1,026 1,011 1,011 11,100
2026/07/10 1,025 1,025 1,018 1,022 9,500
2026/07/09 1,015 1,017 1,010 1,016 4,800
2026/07/08 1,015 1,019 1,009 1,009 10,100
2026/07/07 1,015 1,018 1,010 1,012 9,900
2026/07/06 1,010 1,014 1,006 1,013 10,200
2026/07/03 1,001 1,010 997 1,010 14,000
2026/07/02 992 1,006 991 1,001 15,200
2026/07/01 997 1,000 992 994 10,000
2026/06/30 996 997 992 995 4,500
2026/06/29 996 997 990 996 9,500
2026/06/26 992 999 985 994 20,500
2026/06/25 988 991 983 988 15,300
2026/06/24 992 998 974 980 40,400
2026/06/23 989 1,000 985 991 11,800
2026/06/22 998 999 989 993 13,100
2026/06/19 991 1,001 986 996 24,500
2026/06/18 990 991 983 984 11,400
2026/06/17 989 992 983 983 12,400
2026/06/16 992 992 979 984 26,400
2026/06/15 991 998 990 995 14,500
2026/06/12 989 1,003 988 990 15,800
2026/06/11 996 996 980 991 40,800
2026/06/10 994 1,001 989 994 28,500
2026/06/09 992 999 989 991 12,100
2026/06/08 995 1,005 986 992 24,400
2026/06/05 989 1,004 985 1,001 45,000
2026/06/04 988 993 979 988 31,100
2026/06/03 993 995 982 988 27,000
2026/06/02 1,001 1,002 979 993 48,200
2026/06/01 991 1,033 985 995 207,200
2026/05/29 1,003 1,005 993 993 27,000
2026/05/28 996 1,004 990 999 18,100
2026/05/27 988 996 988 996 15,900
2026/05/26 991 994 986 994 21,500
2026/05/25 998 998 988 996 43,500
2026/05/22 1,007 1,007 996 997 25,300
2026/05/21 1,004 1,015 1,002 1,013 17,300
2026/05/20 1,017 1,017 1,000 1,003 14,100
2026/05/19 1,000 1,018 1,000 1,017 49,000
2026/05/18 1,000 1,006 991 1,000 43,800
2026/05/15 1,000 1,005 996 998 21,200
2026/05/14 1,015 1,017 991 997 53,900
2026/05/13 1,003 1,026 999 1,022 125,200
2026/05/12 961 985 957 973 48,700
2026/05/11 961 968 951 958 29,900
2026/05/08 965 966 957 958 42,200
2026/05/07 971 973 962 962 53,300
2026/05/01 968 972 966 971 13,100
2026/04/30 975 977 965 967 30,700
2026/04/28 972 976 970 975 14,900
2026/04/27 976 980 970 972 41,300
2026/04/24 984 986 974 976 34,500
2026/04/23 988 990 980 984 27,000
2026/04/22 996 996 986 988 34,700
2026/04/21 997 1,001 994 997 19,200
2026/04/20 1,000 1,000 995 995 11,800
2026/04/17 997 1,001 995 1,000 12,600
2026/04/16 998 1,003 991 999 35,900
2026/04/15 1,002 1,003 994 997 18,400
2026/04/14 1,010 1,011 994 999 38,500
2026/04/13 1,006 1,008 1,003 1,004 15,100
2026/04/10 1,014 1,017 1,005 1,005 16,400
2026/04/09 1,016 1,021 1,011 1,011 9,700
2026/04/08 1,024 1,025 1,014 1,018 12,800
2026/04/07 1,014 1,025 1,014 1,022 14,800
2026/04/06 1,011 1,017 1,008 1,016 17,000
2026/04/03 1,006 1,013 1,006 1,011 13,300
2026/03/27 1,013 1,014 1,005 1,010 141,400
2026/03/26 1,010 1,011 1,006 1,011 27,400
2026/03/25 1,008 1,014 1,005 1,012 36,100
2026/03/24 1,007 1,010 1,001 1,005 39,600
2026/03/23 1,000 1,002 993 998 88,700
2026/03/19 1,013 1,018 1,006 1,007 35,000
2026/03/18 1,015 1,018 1,010 1,018 23,500
2026/03/17 1,012 1,015 1,007 1,009 29,200
2026/03/16 1,012 1,013 1,006 1,011 29,500
2026/03/13 1,011 1,016 1,005 1,013 25,600
2026/03/12 1,021 1,021 1,010 1,012 42,500
2026/03/11 1,031 1,032 1,022 1,023 22,900
2026/03/10 1,026 1,030 1,019 1,027 26,400
2026/03/09 1,021 1,021 1,007 1,017 102,300
2026/03/06 1,038 1,038 1,029 1,034 16,200
2026/03/05 1,029 1,042 1,024 1,040 31,200
2026/03/04 1,028 1,032 1,010 1,016 86,400
2026/03/03 1,047 1,047 1,033 1,033 58,800
2026/03/02 1,051 1,055 1,047 1,047 18,600
2026/02/27 1,050 1,056 1,048 1,056 35,200
2026/02/26 1,048 1,051 1,044 1,047 10,400
2026/02/25 1,046 1,046 1,041 1,045 16,700
2026/02/24 1,040 1,046 1,034 1,046 32,300
2026/02/20 1,045 1,045 1,039 1,041 19,700
2026/02/19 1,042 1,046 1,040 1,045 18,100
2026/02/18 1,047 1,049 1,043 1,045 24,500
2026/02/17 1,050 1,050 1,042 1,047 35,000
2026/02/16 1,050 1,055 1,045 1,050 54,400
2026/02/13 1,059 1,060 1,047 1,051 33,700
2026/02/12 1,045 1,062 1,045 1,055 38,900
2026/02/10 1,043 1,054 1,043 1,044 50,800
2026/02/09 1,050 1,063 1,030 1,042 210,500
2026/02/06 1,094 1,099 1,063 1,070 117,300
2026/02/05 1,094 1,097 1,090 1,095 23,800
2026/02/04 1,087 1,095 1,085 1,094 20,200
2026/02/03 1,088 1,089 1,084 1,087 14,400
2026/02/02 1,090 1,094 1,080 1,085 27,700
2026/01/30 1,084 1,091 1,083 1,090 19,400
2026/01/29 1,087 1,087 1,077 1,085 24,600
2026/01/28 1,085 1,085 1,080 1,084 11,800
2026/01/27 1,087 1,090 1,080 1,087 16,300
2026/01/26 1,098 1,098 1,087 1,087 19,000
2026/01/23 1,101 1,104 1,092 1,095 24,900
2026/01/22 1,086 1,097 1,085 1,095 27,100
2026/01/21 1,088 1,088 1,077 1,079 45,300
2026/01/20 1,101 1,101 1,091 1,099 26,900
2026/01/19 1,099 1,102 1,094 1,101 19,500
2026/01/16 1,103 1,103 1,093 1,101 23,600
2026/01/15 1,093 1,102 1,090 1,099 36,800
2026/01/14 1,094 1,095 1,087 1,092 54,900
2026/01/13 1,091 1,095 1,081 1,090 27,600
2026/01/09 1,094 1,095 1,080 1,087 105,800
2026/01/08 1,093 1,093 1,087 1,092 21,300
2026/01/07 1,079 1,095 1,077 1,095 44,600
2026/01/06 1,080 1,080 1,069 1,074 17,700
2026/01/05 1,080 1,082 1,070 1,071 27,200
2025/12/30 1,076 1,081 1,071 1,077 13,600
2025/12/29 1,077 1,081 1,073 1,078 22,400
2025/12/26 1,071 1,073 1,068 1,070 29,100
2025/12/25 1,086 1,088 1,070 1,070 35,200
2025/12/24 1,057 1,095 1,057 1,087 167,100
2025/12/23 1,054 1,060 1,053 1,053 35,500
2025/12/22 1,052 1,057 1,052 1,052 41,900
2025/12/19 1,054 1,056 1,049 1,052 22,900
2025/12/18 1,051 1,057 1,049 1,054 26,200
2025/12/17 1,053 1,056 1,048 1,050 29,800
2025/12/16 1,054 1,056 1,051 1,052 20,600
2025/12/15 1,050 1,060 1,050 1,054 20,500
2025/12/12 1,045 1,053 1,044 1,053 23,700
2025/12/11 1,052 1,054 1,044 1,045 31,200
2025/12/10 1,057 1,057 1,049 1,050 24,400
2025/12/09 1,057 1,063 1,050 1,051 22,000
2025/12/08 1,063 1,063 1,052 1,057 30,700
2025/12/05 1,069 1,069 1,054 1,056 32,200
2025/12/04 1,044 1,070 1,044 1,070 75,000
2025/12/03 1,045 1,050 1,040 1,044 49,600
2025/12/02 1,052 1,052 1,044 1,044 51,200
2025/12/01 1,052 1,052 1,044 1,046 27,100
2025/11/28 1,053 1,054 1,045 1,048 27,700
2025/11/27 1,036 1,052 1,036 1,052 42,300
2025/11/26 1,032 1,036 1,027 1,036 58,700
2025/11/25 1,046 1,047 1,030 1,031 52,000
2025/11/21 1,036 1,045 1,034 1,045 57,100
2025/11/20 1,038 1,040 1,034 1,037 23,800
2025/11/19 1,032 1,039 1,031 1,034 28,600
2025/11/18 1,042 1,048 1,031 1,032 59,400
2025/11/17 1,039 1,046 1,033 1,046 44,300
2025/11/14 1,040 1,047 1,033 1,038 67,700
2025/11/13 1,056 1,056 1,039 1,040 53,100
2025/11/12 1,050 1,056 1,047 1,051 30,700
2025/11/11 1,054 1,055 1,045 1,047 53,400
2025/11/10 1,050 1,056 1,048 1,053 24,100
2025/11/07 1,063 1,065 1,040 1,041 55,800
2025/11/06 1,063 1,064 1,058 1,063 8,400
2025/11/05 1,063 1,065 1,050 1,058 21,800
2025/11/04 1,063 1,067 1,059 1,063 14,000
2025/10/31 1,064 1,070 1,062 1,065 11,200
2025/10/30 1,065 1,065 1,056 1,061 15,300
2025/10/29 1,071 1,074 1,058 1,058 29,400
2025/10/28 1,079 1,082 1,073 1,074 36,400
2025/10/27 1,086 1,086 1,073 1,079 21,300
2025/10/24 1,088 1,089 1,082 1,082 16,000
2025/10/23 1,079 1,087 1,079 1,082 18,800
2025/10/22 1,077 1,085 1,073 1,080 37,100
2025/10/21 1,080 1,080 1,073 1,073 24,200
2025/10/20 1,078 1,080 1,071 1,078 18,000
2025/10/17 1,080 1,081 1,058 1,074 27,400
2025/10/16 1,073 1,082 1,072 1,080 22,000
2025/10/15 1,054 1,075 1,054 1,073 26,600
2025/10/14 1,055 1,060 1,048 1,050 42,100
2025/10/10 1,062 1,074 1,056 1,070 40,200
2025/10/09 1,060 1,062 1,054 1,062 21,600
2025/10/08 1,060 1,063 1,057 1,058 21,800
2025/10/07 1,052 1,063 1,052 1,058 20,700
2025/10/06 1,058 1,058 1,044 1,055 23,100
2025/10/03 1,040 1,050 1,040 1,045 23,800
2025/10/02 1,036 1,043 1,036 1,037 20,200
2025/10/01 1,051 1,052 1,031 1,032 52,900
2025/09/30 1,063 1,067 1,040 1,041 64,800
2025/09/29 1,070 1,075 1,061 1,068 32,500
2025/09/26 1,085 1,087 1,080 1,083 69,300
2025/09/25 1,084 1,087 1,082 1,085 24,100
2025/09/24 1,082 1,082 1,077 1,079 19,300
2025/09/22 1,078 1,081 1,073 1,078 17,100
2025/09/19 1,082 1,082 1,070 1,072 32,300
2025/09/18 1,086 1,086 1,071 1,082 31,400
2025/09/17 1,094 1,094 1,078 1,083 39,700
2025/09/16 1,087 1,094 1,082 1,094 32,600
2025/09/12 1,084 1,084 1,076 1,077 22,000

このページの先頭へ