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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,277 | 1,289 | 1,273 | 1,277 | 22,000 |
| 2024/07/25 | 1,283 | 1,286 | 1,274 | 1,277 | 52,200 |
| 2024/07/24 | 1,309 | 1,309 | 1,288 | 1,294 | 38,700 |
| 2024/07/23 | 1,283 | 1,310 | 1,276 | 1,309 | 46,600 |
| 2024/07/22 | 1,271 | 1,283 | 1,268 | 1,275 | 49,200 |
| 2024/07/19 | 1,277 | 1,279 | 1,268 | 1,277 | 34,700 |
| 2024/07/18 | 1,293 | 1,294 | 1,284 | 1,285 | 20,300 |
| 2024/07/17 | 1,300 | 1,301 | 1,289 | 1,297 | 27,300 |
| 2024/07/16 | 1,301 | 1,306 | 1,289 | 1,299 | 32,600 |
| 2024/07/12 | 1,280 | 1,305 | 1,280 | 1,297 | 82,100 |
| 2024/07/11 | 1,255 | 1,292 | 1,255 | 1,283 | 66,200 |
| 2024/07/10 | 1,253 | 1,254 | 1,242 | 1,247 | 30,300 |
| 2024/07/09 | 1,255 | 1,257 | 1,245 | 1,251 | 52,700 |
| 2024/07/08 | 1,264 | 1,269 | 1,255 | 1,255 | 51,200 |
| 2024/07/05 | 1,269 | 1,276 | 1,260 | 1,260 | 29,200 |
| 2024/07/04 | 1,270 | 1,279 | 1,260 | 1,260 | 39,700 |
| 2024/07/03 | 1,270 | 1,270 | 1,253 | 1,255 | 31,200 |
| 2024/07/02 | 1,268 | 1,270 | 1,253 | 1,266 | 49,500 |
| 2024/07/01 | 1,236 | 1,265 | 1,236 | 1,263 | 70,900 |
| 2024/06/28 | 1,242 | 1,242 | 1,225 | 1,233 | 25,300 |
| 2024/06/27 | 1,236 | 1,247 | 1,228 | 1,237 | 24,100 |
| 2024/06/26 | 1,254 | 1,254 | 1,236 | 1,236 | 43,300 |
| 2024/06/25 | 1,259 | 1,263 | 1,249 | 1,251 | 39,100 |
| 2024/06/24 | 1,248 | 1,259 | 1,241 | 1,253 | 81,800 |
| 2024/06/21 | 1,227 | 1,242 | 1,227 | 1,239 | 26,900 |
| 2024/06/20 | 1,216 | 1,226 | 1,212 | 1,222 | 30,200 |
| 2024/06/19 | 1,237 | 1,245 | 1,208 | 1,216 | 96,700 |
| 2024/06/18 | 1,235 | 1,239 | 1,224 | 1,239 | 93,000 |
| 2024/06/17 | 1,241 | 1,241 | 1,208 | 1,216 | 131,400 |
| 2024/06/14 | 1,227 | 1,246 | 1,227 | 1,245 | 45,900 |
| 2024/06/13 | 1,229 | 1,248 | 1,227 | 1,231 | 111,500 |
| 2024/06/12 | 1,219 | 1,227 | 1,217 | 1,225 | 57,800 |
| 2024/06/11 | 1,210 | 1,218 | 1,208 | 1,213 | 44,200 |
| 2024/06/10 | 1,180 | 1,209 | 1,179 | 1,209 | 67,800 |
| 2024/06/07 | 1,158 | 1,177 | 1,158 | 1,177 | 31,600 |
| 2024/06/06 | 1,170 | 1,170 | 1,154 | 1,166 | 83,400 |
| 2024/06/05 | 1,173 | 1,182 | 1,167 | 1,170 | 42,000 |
| 2024/06/04 | 1,174 | 1,179 | 1,169 | 1,172 | 41,300 |
| 2024/06/03 | 1,180 | 1,197 | 1,168 | 1,185 | 127,100 |
| 2024/05/31 | 1,139 | 1,167 | 1,138 | 1,157 | 60,100 |
| 2024/05/30 | 1,137 | 1,147 | 1,130 | 1,136 | 86,400 |
| 2024/05/29 | 1,173 | 1,176 | 1,147 | 1,147 | 58,100 |
| 2024/05/28 | 1,160 | 1,179 | 1,156 | 1,170 | 71,900 |
| 2024/05/27 | 1,156 | 1,159 | 1,148 | 1,159 | 66,900 |
| 2024/05/24 | 1,146 | 1,169 | 1,140 | 1,156 | 60,200 |
| 2024/05/23 | 1,170 | 1,171 | 1,153 | 1,155 | 74,800 |
| 2024/05/22 | 1,176 | 1,181 | 1,168 | 1,168 | 80,700 |
| 2024/05/21 | 1,202 | 1,203 | 1,176 | 1,183 | 102,500 |
| 2024/05/20 | 1,193 | 1,203 | 1,187 | 1,192 | 100,000 |
| 2024/05/17 | 1,197 | 1,205 | 1,189 | 1,194 | 71,100 |
| 2024/05/16 | 1,217 | 1,217 | 1,192 | 1,210 | 89,600 |
| 2024/05/15 | 1,247 | 1,248 | 1,217 | 1,217 | 80,100 |
| 2024/05/14 | 1,245 | 1,250 | 1,231 | 1,237 | 113,200 |
| 2024/05/13 | 1,281 | 1,300 | 1,246 | 1,247 | 185,700 |
| 2024/05/10 | 1,268 | 1,274 | 1,243 | 1,259 | 109,300 |
| 2024/05/09 | 1,256 | 1,258 | 1,241 | 1,252 | 69,700 |
| 2024/05/08 | 1,263 | 1,267 | 1,256 | 1,258 | 38,000 |
| 2024/05/07 | 1,276 | 1,276 | 1,257 | 1,260 | 48,800 |
| 2024/05/02 | 1,275 | 1,280 | 1,255 | 1,255 | 74,800 |
| 2024/05/01 | 1,266 | 1,289 | 1,265 | 1,278 | 110,200 |
| 2024/04/30 | 1,300 | 1,309 | 1,262 | 1,265 | 410,700 |
| 2024/04/26 | 1,374 | 1,381 | 1,360 | 1,368 | 60,900 |
| 2024/04/25 | 1,390 | 1,393 | 1,377 | 1,377 | 23,600 |
| 2024/04/24 | 1,380 | 1,396 | 1,373 | 1,394 | 43,300 |
| 2024/04/23 | 1,347 | 1,375 | 1,347 | 1,369 | 43,700 |
| 2024/04/22 | 1,340 | 1,358 | 1,340 | 1,349 | 43,400 |
| 2024/04/19 | 1,370 | 1,370 | 1,323 | 1,329 | 56,600 |
| 2024/04/18 | 1,344 | 1,372 | 1,340 | 1,370 | 32,600 |
| 2024/04/17 | 1,370 | 1,370 | 1,340 | 1,344 | 54,700 |
| 2024/04/16 | 1,400 | 1,409 | 1,365 | 1,365 | 75,900 |
| 2024/04/15 | 1,400 | 1,412 | 1,392 | 1,412 | 50,300 |
| 2024/04/12 | 1,395 | 1,414 | 1,383 | 1,414 | 80,600 |
| 2024/04/11 | 1,369 | 1,394 | 1,363 | 1,383 | 62,800 |
| 2024/04/10 | 1,377 | 1,390 | 1,372 | 1,372 | 40,000 |
| 2024/04/09 | 1,373 | 1,388 | 1,359 | 1,382 | 69,600 |
| 2024/04/08 | 1,335 | 1,365 | 1,329 | 1,363 | 46,300 |
| 2024/04/05 | 1,328 | 1,341 | 1,320 | 1,328 | 45,700 |
| 2024/04/04 | 1,352 | 1,354 | 1,333 | 1,345 | 49,000 |
| 2024/04/03 | 1,318 | 1,347 | 1,317 | 1,335 | 49,700 |
| 2024/04/02 | 1,365 | 1,365 | 1,321 | 1,325 | 86,300 |
| 2024/04/01 | 1,372 | 1,384 | 1,349 | 1,365 | 82,900 |
| 2024/03/29 | 1,351 | 1,361 | 1,340 | 1,358 | 54,800 |
| 2024/03/28 | 1,336 | 1,367 | 1,325 | 1,350 | 113,700 |
| 2024/03/27 | 1,393 | 1,393 | 1,370 | 1,379 | 120,900 |
| 2024/03/26 | 1,402 | 1,404 | 1,385 | 1,394 | 54,600 |
| 2024/03/25 | 1,419 | 1,434 | 1,401 | 1,401 | 60,100 |
| 2024/03/22 | 1,410 | 1,420 | 1,406 | 1,416 | 47,900 |
| 2024/03/21 | 1,405 | 1,422 | 1,405 | 1,418 | 90,100 |
| 2024/03/19 | 1,393 | 1,399 | 1,379 | 1,386 | 74,800 |
| 2024/03/18 | 1,401 | 1,403 | 1,385 | 1,397 | 73,600 |
| 2024/03/15 | 1,379 | 1,403 | 1,374 | 1,387 | 80,600 |
| 2024/03/14 | 1,363 | 1,392 | 1,355 | 1,388 | 76,800 |
| 2024/03/13 | 1,366 | 1,374 | 1,340 | 1,353 | 89,700 |
| 2024/03/12 | 1,326 | 1,364 | 1,317 | 1,359 | 134,400 |
| 2024/03/11 | 1,330 | 1,341 | 1,311 | 1,319 | 92,600 |
| 2024/03/08 | 1,308 | 1,346 | 1,304 | 1,343 | 111,500 |
| 2024/03/07 | 1,320 | 1,328 | 1,301 | 1,301 | 92,200 |
| 2024/03/06 | 1,293 | 1,320 | 1,293 | 1,316 | 76,700 |
| 2024/03/05 | 1,290 | 1,301 | 1,270 | 1,293 | 54,400 |
| 2024/03/04 | 1,298 | 1,319 | 1,292 | 1,293 | 110,100 |
| 2024/03/01 | 1,290 | 1,312 | 1,284 | 1,286 | 82,800 |
| 2024/02/29 | 1,295 | 1,295 | 1,276 | 1,287 | 58,800 |
| 2024/02/28 | 1,296 | 1,299 | 1,278 | 1,295 | 65,200 |
| 2024/02/27 | 1,270 | 1,293 | 1,269 | 1,293 | 82,300 |
| 2024/02/26 | 1,261 | 1,271 | 1,252 | 1,268 | 87,900 |
| 2024/02/22 | 1,257 | 1,265 | 1,244 | 1,251 | 113,000 |
| 2024/02/21 | 1,276 | 1,276 | 1,252 | 1,256 | 114,100 |
| 2024/02/20 | 1,276 | 1,283 | 1,268 | 1,278 | 44,500 |
| 2024/02/19 | 1,259 | 1,277 | 1,255 | 1,270 | 60,200 |
| 2024/02/16 | 1,245 | 1,265 | 1,245 | 1,254 | 65,400 |
| 2024/02/15 | 1,276 | 1,276 | 1,245 | 1,247 | 97,700 |
| 2024/02/14 | 1,291 | 1,296 | 1,264 | 1,278 | 114,800 |
| 2024/02/13 | 1,279 | 1,304 | 1,254 | 1,293 | 185,600 |
| 2024/02/09 | 1,217 | 1,281 | 1,211 | 1,278 | 413,200 |
| 2024/02/08 | 1,315 | 1,315 | 1,270 | 1,274 | 294,600 |
| 2024/02/07 | 1,284 | 1,286 | 1,271 | 1,281 | 92,800 |
| 2024/02/06 | 1,285 | 1,288 | 1,274 | 1,280 | 59,000 |
| 2024/02/05 | 1,292 | 1,292 | 1,278 | 1,287 | 63,700 |
| 2024/02/02 | 1,305 | 1,305 | 1,279 | 1,279 | 120,800 |
| 2024/02/01 | 1,318 | 1,318 | 1,302 | 1,305 | 64,800 |
| 2024/01/31 | 1,320 | 1,326 | 1,307 | 1,323 | 90,400 |
| 2024/01/30 | 1,320 | 1,329 | 1,316 | 1,320 | 109,000 |
| 2024/01/29 | 1,287 | 1,317 | 1,286 | 1,313 | 128,100 |
| 2024/01/26 | 1,290 | 1,290 | 1,271 | 1,275 | 81,400 |
| 2024/01/25 | 1,286 | 1,302 | 1,281 | 1,293 | 119,800 |
| 2024/01/24 | 1,260 | 1,285 | 1,258 | 1,282 | 98,000 |
| 2024/01/23 | 1,278 | 1,278 | 1,255 | 1,259 | 110,500 |
| 2024/01/22 | 1,250 | 1,276 | 1,238 | 1,274 | 161,300 |
| 2024/01/19 | 1,253 | 1,255 | 1,233 | 1,236 | 104,400 |
| 2024/01/18 | 1,224 | 1,250 | 1,221 | 1,247 | 137,600 |
| 2024/01/17 | 1,235 | 1,236 | 1,215 | 1,215 | 133,700 |
| 2024/01/16 | 1,240 | 1,244 | 1,215 | 1,235 | 135,700 |
| 2024/01/15 | 1,242 | 1,248 | 1,231 | 1,240 | 116,200 |
| 2024/01/12 | 1,239 | 1,246 | 1,227 | 1,238 | 69,400 |
| 2024/01/11 | 1,237 | 1,252 | 1,227 | 1,234 | 124,700 |
| 2024/01/10 | 1,238 | 1,238 | 1,220 | 1,225 | 132,700 |
| 2024/01/09 | 1,220 | 1,237 | 1,219 | 1,237 | 154,500 |
| 2024/01/05 | 1,217 | 1,218 | 1,195 | 1,203 | 113,100 |
| 2024/01/04 | 1,190 | 1,218 | 1,177 | 1,215 | 226,000 |
| 2023/12/29 | 1,183 | 1,189 | 1,175 | 1,184 | 50,500 |
| 2023/12/28 | 1,185 | 1,195 | 1,181 | 1,181 | 65,500 |
| 2023/12/27 | 1,177 | 1,186 | 1,171 | 1,186 | 105,500 |
| 2023/12/26 | 1,176 | 1,192 | 1,173 | 1,178 | 88,300 |
| 2023/12/25 | 1,193 | 1,197 | 1,163 | 1,168 | 98,300 |
| 2023/12/22 | 1,174 | 1,193 | 1,174 | 1,184 | 64,800 |
| 2023/12/21 | 1,168 | 1,184 | 1,165 | 1,175 | 66,600 |
| 2023/12/20 | 1,196 | 1,197 | 1,175 | 1,175 | 129,800 |
| 2023/12/19 | 1,150 | 1,175 | 1,146 | 1,167 | 120,600 |
| 2023/12/18 | 1,129 | 1,152 | 1,129 | 1,144 | 80,100 |
| 2023/12/15 | 1,109 | 1,138 | 1,109 | 1,131 | 111,200 |
| 2023/12/14 | 1,129 | 1,132 | 1,107 | 1,113 | 118,600 |
| 2023/12/13 | 1,132 | 1,142 | 1,117 | 1,121 | 100,000 |
| 2023/12/12 | 1,158 | 1,163 | 1,132 | 1,132 | 96,800 |
| 2023/12/11 | 1,130 | 1,161 | 1,126 | 1,157 | 186,600 |
| 2023/12/08 | 1,127 | 1,138 | 1,111 | 1,111 | 114,900 |
| 2023/12/07 | 1,140 | 1,158 | 1,131 | 1,133 | 142,300 |
| 2023/12/06 | 1,122 | 1,147 | 1,121 | 1,140 | 98,600 |
| 2023/12/05 | 1,149 | 1,151 | 1,125 | 1,131 | 108,600 |
| 2023/12/04 | 1,148 | 1,157 | 1,136 | 1,150 | 85,200 |
| 2023/12/01 | 1,165 | 1,165 | 1,145 | 1,154 | 96,500 |
| 2023/11/30 | 1,134 | 1,161 | 1,132 | 1,156 | 116,200 |
| 2023/11/29 | 1,124 | 1,140 | 1,124 | 1,134 | 86,700 |
| 2023/11/28 | 1,130 | 1,140 | 1,118 | 1,124 | 92,700 |
| 2023/11/27 | 1,140 | 1,156 | 1,130 | 1,130 | 87,000 |
| 2023/11/24 | 1,140 | 1,148 | 1,132 | 1,141 | 55,300 |
| 2023/11/22 | 1,123 | 1,160 | 1,123 | 1,145 | 118,100 |
| 2023/11/21 | 1,109 | 1,125 | 1,098 | 1,121 | 144,100 |
| 2023/11/20 | 1,120 | 1,137 | 1,102 | 1,110 | 288,800 |
| 2023/11/17 | 1,117 | 1,136 | 1,117 | 1,124 | 120,100 |
| 2023/11/16 | 1,137 | 1,144 | 1,116 | 1,118 | 184,600 |
| 2023/11/15 | 1,175 | 1,175 | 1,136 | 1,149 | 154,500 |
| 2023/11/14 | 1,160 | 1,170 | 1,131 | 1,148 | 228,200 |
| 2023/11/13 | 1,155 | 1,173 | 1,136 | 1,154 | 217,900 |
| 2023/11/10 | 1,198 | 1,199 | 1,170 | 1,177 | 223,400 |
| 2023/11/09 | 1,127 | 1,219 | 1,122 | 1,215 | 400,600 |
| 2023/11/08 | 1,151 | 1,174 | 1,120 | 1,141 | 536,300 |
| 2023/11/07 | 1,212 | 1,222 | 1,164 | 1,170 | 941,400 |
| 2023/11/06 | 1,269 | 1,297 | 1,257 | 1,275 | 746,900 |
| 2023/11/02 | 1,270 | 1,276 | 1,249 | 1,260 | 121,900 |
| 2023/11/01 | 1,289 | 1,289 | 1,254 | 1,254 | 118,900 |
| 2023/10/31 | 1,246 | 1,276 | 1,236 | 1,266 | 139,800 |
| 2023/10/30 | 1,272 | 1,281 | 1,249 | 1,253 | 138,700 |
| 2023/10/27 | 1,244 | 1,296 | 1,240 | 1,294 | 116,700 |
| 2023/10/26 | 1,240 | 1,269 | 1,236 | 1,245 | 96,700 |
| 2023/10/25 | 1,277 | 1,294 | 1,259 | 1,266 | 93,800 |
| 2023/10/24 | 1,250 | 1,266 | 1,203 | 1,265 | 209,700 |
| 2023/10/23 | 1,281 | 1,303 | 1,240 | 1,249 | 148,200 |
| 2023/10/20 | 1,238 | 1,295 | 1,234 | 1,284 | 155,600 |
| 2023/10/19 | 1,261 | 1,297 | 1,257 | 1,258 | 131,100 |
| 2023/10/18 | 1,252 | 1,290 | 1,247 | 1,290 | 108,200 |
| 2023/10/17 | 1,265 | 1,273 | 1,229 | 1,247 | 168,600 |
| 2023/10/16 | 1,236 | 1,263 | 1,230 | 1,248 | 166,400 |
| 2023/10/13 | 1,289 | 1,289 | 1,252 | 1,261 | 251,300 |
| 2023/10/12 | 1,307 | 1,311 | 1,284 | 1,306 | 144,000 |
| 2023/10/11 | 1,300 | 1,314 | 1,288 | 1,307 | 102,600 |
| 2023/10/10 | 1,319 | 1,322 | 1,292 | 1,295 | 175,200 |
| 2023/10/06 | 1,333 | 1,333 | 1,307 | 1,309 | 81,500 |
| 2023/10/05 | 1,298 | 1,333 | 1,297 | 1,327 | 197,600 |
| 2023/10/04 | 1,311 | 1,326 | 1,275 | 1,278 | 336,400 |
| 2023/10/03 | 1,366 | 1,376 | 1,334 | 1,346 | 196,500 |