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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/09/11 | 1,087 | 1,087 | 1,077 | 1,082 | 31,900 |
| 2025/09/10 | 1,088 | 1,092 | 1,083 | 1,088 | 26,000 |
| 2025/09/09 | 1,096 | 1,100 | 1,081 | 1,088 | 65,100 |
| 2025/09/08 | 1,099 | 1,099 | 1,092 | 1,096 | 29,100 |
| 2025/09/05 | 1,081 | 1,095 | 1,081 | 1,090 | 31,200 |
| 2025/09/04 | 1,080 | 1,087 | 1,078 | 1,084 | 23,200 |
| 2025/09/03 | 1,085 | 1,085 | 1,078 | 1,079 | 18,300 |
| 2025/09/02 | 1,080 | 1,085 | 1,078 | 1,084 | 15,200 |
| 2025/09/01 | 1,091 | 1,091 | 1,072 | 1,080 | 32,800 |
| 2025/08/29 | 1,069 | 1,089 | 1,068 | 1,088 | 32,300 |
| 2025/08/28 | 1,062 | 1,069 | 1,062 | 1,067 | 16,100 |
| 2025/08/27 | 1,062 | 1,067 | 1,062 | 1,064 | 10,600 |
| 2025/08/26 | 1,062 | 1,067 | 1,061 | 1,061 | 14,600 |
| 2025/08/25 | 1,061 | 1,068 | 1,055 | 1,061 | 45,600 |
| 2025/08/22 | 1,063 | 1,063 | 1,055 | 1,058 | 20,700 |
| 2025/08/21 | 1,054 | 1,064 | 1,052 | 1,061 | 44,900 |
| 2025/08/20 | 1,056 | 1,060 | 1,051 | 1,053 | 24,600 |
| 2025/08/19 | 1,055 | 1,060 | 1,051 | 1,056 | 45,200 |
| 2025/08/18 | 1,053 | 1,058 | 1,053 | 1,057 | 14,400 |
| 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 |