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
2013/12/30 1,273 1,284 1,270 1,283 45,100
2013/12/27 1,255 1,272 1,254 1,268 49,100
2013/12/26 1,240 1,247 1,231 1,246 26,800
2013/12/25 1,233 1,234 1,225 1,229 52,300
2013/12/24 1,216 1,239 1,216 1,230 57,700
2013/12/20 1,213 1,226 1,211 1,225 56,800
2013/12/19 1,236 1,238 1,230 1,230 70,400
2013/12/18 1,238 1,239 1,234 1,234 23,800
2013/12/17 1,242 1,245 1,238 1,240 33,400
2013/12/16 1,240 1,242 1,237 1,240 22,400
2013/12/13 1,234 1,242 1,234 1,240 20,400
2013/12/12 1,244 1,244 1,231 1,236 32,500
2013/12/11 1,243 1,244 1,240 1,240 16,300
2013/12/10 1,240 1,247 1,239 1,243 32,600
2013/12/09 1,255 1,255 1,236 1,239 38,700
2013/12/06 1,250 1,250 1,234 1,234 28,600
2013/12/05 1,250 1,251 1,245 1,245 23,600
2013/12/04 1,252 1,252 1,246 1,251 24,400
2013/12/03 1,250 1,253 1,247 1,251 22,000
2013/12/02 1,245 1,249 1,243 1,247 22,600
2013/11/29 1,237 1,243 1,237 1,240 11,200
2013/11/28 1,249 1,249 1,236 1,240 15,600
2013/11/27 1,245 1,248 1,234 1,243 46,000
2013/11/26 1,240 1,245 1,236 1,241 27,500
2013/11/25 1,250 1,250 1,232 1,236 62,400
2013/11/22 1,234 1,239 1,228 1,239 27,600
2013/11/21 1,224 1,235 1,224 1,234 19,000
2013/11/20 1,226 1,234 1,225 1,226 27,600
2013/11/19 1,233 1,237 1,230 1,230 20,200
2013/11/18 1,237 1,239 1,233 1,236 28,100
2013/11/15 1,228 1,238 1,220 1,233 41,200
2013/11/14 1,220 1,221 1,216 1,219 15,300
2013/11/13 1,213 1,220 1,213 1,218 16,500
2013/11/12 1,215 1,225 1,213 1,218 40,600
2013/11/11 1,220 1,220 1,212 1,212 11,500
2013/11/08 1,213 1,213 1,209 1,210 12,600
2013/11/07 1,214 1,216 1,208 1,214 30,000
2013/11/06 1,205 1,214 1,204 1,214 30,400
2013/11/05 1,203 1,211 1,200 1,208 35,500
2013/11/01 1,219 1,219 1,195 1,199 57,800
2013/10/31 1,220 1,221 1,214 1,220 58,200
2013/10/30 1,218 1,220 1,212 1,216 30,900
2013/10/29 1,218 1,220 1,215 1,216 10,100
2013/10/28 1,222 1,223 1,214 1,218 25,600
2013/10/25 1,223 1,227 1,216 1,221 27,500
2013/10/24 1,218 1,224 1,212 1,221 42,900
2013/10/23 1,211 1,213 1,207 1,213 58,800
2013/10/22 1,213 1,214 1,211 1,211 43,400
2013/10/21 1,220 1,222 1,214 1,214 32,100
2013/10/18 1,218 1,222 1,218 1,220 12,300
2013/10/17 1,219 1,223 1,215 1,218 29,600
2013/10/16 1,220 1,223 1,213 1,213 21,200
2013/10/15 1,219 1,226 1,217 1,221 48,100
2013/10/11 1,222 1,226 1,215 1,219 32,700
2013/10/10 1,229 1,231 1,220 1,220 16,800
2013/10/09 1,205 1,238 1,203 1,230 38,000
2013/10/08 1,198 1,207 1,192 1,207 39,400
2013/10/07 1,212 1,212 1,202 1,203 27,000
2013/10/04 1,210 1,217 1,206 1,213 38,500
2013/10/03 1,213 1,217 1,211 1,211 21,500
2013/10/02 1,230 1,239 1,219 1,221 32,600
2013/10/01 1,232 1,243 1,230 1,230 25,400
2013/09/30 1,247 1,247 1,232 1,233 19,700
2013/09/27 1,252 1,253 1,244 1,247 26,300
2013/09/26 1,250 1,259 1,249 1,257 39,400
2013/09/26 1 -> 100.00 分割
2013/09/25 128,800 129,100 127,400 128,500 577
2013/09/24 128,200 129,000 128,000 128,800 454
2013/09/20 128,200 129,600 127,800 128,200 236
2013/09/19 127,000 128,600 127,000 128,200 361
2013/09/18 127,000 128,000 126,700 127,100 419
2013/09/17 128,700 128,700 127,100 128,000 455
2013/09/13 130,500 130,600 127,600 128,700 584
2013/09/12 127,400 131,900 127,200 130,600 1,072
2013/09/11 126,200 128,100 124,200 127,200 1,878
2013/09/10 124,000 124,200 121,200 121,500 555
2013/09/09 120,900 123,900 119,900 123,300 436
2013/09/06 120,700 121,100 119,900 120,000 209
2013/09/05 121,400 121,900 120,600 121,200 177
2013/09/04 120,700 121,500 120,400 121,400 174
2013/09/03 120,000 121,500 119,800 121,500 212
2013/09/02 120,200 120,200 119,500 120,000 438
2013/08/30 121,500 121,900 120,200 120,200 92
2013/08/29 120,000 121,400 120,000 121,400 90
2013/08/28 120,600 121,000 119,600 120,400 290
2013/08/27 121,800 122,300 121,100 121,500 155
2013/08/26 121,000 126,400 120,400 121,500 452
2013/08/23 121,100 121,500 120,600 121,000 131
2013/08/22 121,300 122,000 120,500 121,100 185
2013/08/21 122,200 122,200 121,400 122,000 198
2013/08/20 122,500 122,600 122,200 122,200 120
2013/08/19 123,000 123,000 122,200 122,600 103
2013/08/16 122,900 123,200 122,100 123,000 167
2013/08/15 122,400 123,200 122,200 123,000 81
2013/08/14 122,200 123,500 122,200 123,200 146
2013/08/13 121,400 122,400 121,100 122,200 122
2013/08/12 120,900 121,600 120,800 121,100 123
2013/08/09 123,200 123,200 121,100 121,800 221
2013/08/08 124,600 124,700 123,000 123,200 212
2013/08/07 125,200 125,400 124,000 124,800 216
2013/08/06 125,900 126,800 125,100 126,200 374
2013/08/05 122,800 126,700 122,500 125,100 515
2013/08/02 121,100 122,600 121,000 122,200 179
2013/08/01 119,500 121,700 119,400 121,100 267
2013/07/31 120,000 122,000 119,500 121,300 484
2013/07/30 121,600 122,800 120,500 122,700 164
2013/07/29 123,800 123,800 119,600 120,900 439
2013/07/26 123,800 124,200 123,200 123,500 295
2013/07/25 124,400 124,400 123,500 123,800 212
2013/07/24 123,500 124,000 123,200 124,000 121
2013/07/23 123,900 124,000 123,200 123,500 155
2013/07/22 124,500 124,600 123,100 123,900 158
2013/07/19 124,100 124,600 123,000 123,300 252
2013/07/18 123,400 124,600 123,100 123,600 225
2013/07/17 124,300 124,400 123,200 123,300 183
2013/07/16 124,500 125,000 124,000 124,400 206
2013/07/12 123,900 124,400 122,100 124,400 229
2013/07/11 123,600 124,000 121,500 122,000 295
2013/07/10 125,300 125,300 123,400 124,000 221
2013/07/09 125,500 126,900 125,100 125,300 284
2013/07/08 124,900 125,500 124,100 125,000 328
2013/07/05 123,900 123,900 122,200 123,500 192
2013/07/04 123,600 123,900 122,200 122,800 215
2013/07/03 123,800 124,000 122,300 122,700 233
2013/07/02 121,200 123,200 121,200 122,400 225
2013/07/01 118,900 120,900 118,900 120,900 405
2013/06/28 117,700 119,200 117,700 118,300 286
2013/06/27 118,200 118,900 116,900 117,700 288
2013/06/26 118,700 118,700 117,100 117,100 298
2013/06/25 118,400 119,000 117,500 118,700 283
2013/06/24 119,100 120,000 118,200 118,400 285
2013/06/21 118,200 118,800 116,800 118,700 295
2013/06/20 119,900 119,900 118,300 119,400 214
2013/06/19 121,000 122,700 120,000 121,000 555
2013/06/18 119,800 121,000 119,000 119,500 213
2013/06/17 117,100 120,700 117,100 119,700 232
2013/06/14 117,500 118,300 117,000 117,100 232
2013/06/13 119,100 119,100 116,100 117,500 309
2013/06/12 119,000 120,800 117,800 119,900 458
2013/06/11 117,600 122,500 117,400 117,600 316
2013/06/10 114,800 117,900 114,800 117,600 398
2013/06/07 113,000 113,700 109,300 112,600 647
2013/06/06 119,000 119,300 114,300 114,800 517
2013/06/05 121,500 125,300 119,500 120,500 524
2013/06/04 117,000 121,000 116,200 121,000 395
2013/06/03 117,500 119,000 116,800 117,100 449
2013/05/31 121,000 122,300 118,000 118,800 400
2013/05/30 124,400 124,400 120,100 120,800 329
2013/05/29 124,000 125,500 123,000 125,000 426
2013/05/28 121,000 123,500 121,000 123,000 245
2013/05/27 124,000 124,000 119,800 122,000 486
2013/05/24 125,200 130,400 118,000 122,600 599
2013/05/23 132,300 132,300 123,100 124,800 990
2013/05/22 134,700 134,700 132,000 132,200 353
2013/05/21 138,000 138,100 134,500 134,700 282
2013/05/20 136,600 138,000 135,000 136,000 554
2013/05/17 133,000 137,400 130,300 135,500 576
2013/05/16 137,500 137,900 127,100 133,000 1,033
2013/05/15 147,000 147,300 136,200 137,900 868
2013/05/14 143,000 147,700 143,000 147,000 670
2013/05/13 137,900 142,000 137,800 141,000 866
2013/05/10 137,500 137,500 136,000 137,000 534
2013/05/09 136,000 137,000 136,000 136,500 349
2013/05/08 133,800 136,900 133,500 135,800 541
2013/05/07 132,500 133,500 132,000 133,400 331
2013/05/02 131,000 132,900 129,700 131,900 518
2013/05/01 134,800 134,900 131,200 131,400 474
2013/04/30 131,500 134,900 131,100 133,500 685
2013/04/26 129,600 132,600 128,000 131,000 1,033
2013/04/25 123,400 128,800 123,300 128,700 830
2013/04/24 123,100 123,400 122,100 123,400 264
2013/04/23 123,500 123,600 122,000 123,400 215
2013/04/22 122,000 123,300 121,900 123,300 276
2013/04/19 121,400 121,900 120,000 121,900 246
2013/04/18 121,400 121,500 121,000 121,400 185
2013/04/17 120,000 121,700 119,400 120,000 252
2013/04/16 120,800 121,300 119,100 120,000 235
2013/04/15 118,900 121,800 118,000 121,100 454
2013/04/12 115,700 117,800 115,000 117,700 293
2013/04/11 115,000 115,200 114,000 115,000 235
2013/04/10 114,000 114,800 113,600 114,800 245
2013/04/09 115,000 115,000 113,100 114,400 332
2013/04/08 113,800 114,500 113,500 114,400 542
2013/04/05 111,400 115,900 111,400 114,000 540
2013/04/04 110,600 112,000 109,500 111,500 433
2013/04/03 111,000 111,700 109,700 110,600 264
2013/04/02 107,000 111,900 106,400 111,000 393
2013/04/01 113,700 113,800 109,500 110,000 481
2013/03/29 118,000 118,000 113,300 114,000 400
2013/03/28 119,600 120,000 116,600 117,300 499
2013/03/27 120,000 121,800 119,100 120,800 361
2013/03/26 121,000 122,700 120,400 121,800 769
2013/03/25 122,700 123,300 121,000 122,300 385
2013/03/22 123,500 123,700 121,800 121,800 399
2013/03/21 122,300 124,000 122,100 123,500 260
2013/03/19 123,200 123,500 122,600 123,000 213
2013/03/18 123,700 123,800 121,100 123,000 242
2013/03/15 122,100 124,500 121,600 124,500 280
2013/03/14 122,000 122,100 121,000 122,100 332
2013/03/13 121,100 121,800 120,600 121,000 315
2013/03/12 120,000 122,000 119,400 121,400 579
2013/03/11 119,000 119,200 118,300 119,100 377
2013/03/08 118,000 119,000 117,600 118,200 274
2013/03/07 118,500 118,900 117,500 117,500 358
2013/03/06 118,600 119,200 118,000 119,200 353
2013/03/05 118,100 119,500 118,000 118,600 402
2013/03/04 117,500 119,900 117,000 118,700 627
2013/03/01 109,700 111,000 109,500 110,700 278
2013/02/28 108,700 109,500 108,400 109,400 305
2013/02/27 108,300 108,600 107,500 108,100 162
2013/02/26 107,300 108,400 106,700 108,300 286
2013/02/25 108,400 108,700 107,100 107,800 237
2013/02/22 108,200 108,500 106,700 108,400 184
2013/02/21 106,900 108,700 106,400 108,700 694
2013/02/20 104,800 107,400 104,400 106,000 508
2013/02/19 103,500 104,500 103,500 104,300 284
2013/02/18 102,000 103,400 102,000 103,300 146
2013/02/15 102,800 103,900 102,000 102,300 554
2013/02/14 103,500 103,600 102,400 102,800 135
2013/02/13 103,500 104,000 102,300 102,500 257
2013/02/12 103,500 104,300 103,200 104,000 282
2013/02/08 103,500 104,400 102,600 102,600 402
2013/02/07 102,000 103,500 101,700 103,500 453
2013/02/06 101,200 102,100 100,600 101,500 350
2013/02/05 100,700 101,100 100,400 101,000 406
2013/02/04 100,100 101,100 100,100 101,000 513
2013/02/01 101,100 101,100 99,900 100,100 1,090
2013/01/31 99,000 102,400 98,400 101,100 2,312
2013/01/30 108,200 108,200 106,800 108,000 309
2013/01/29 107,500 108,200 107,500 107,500 343
2013/01/28 106,200 108,000 106,200 107,100 384
2013/01/25 105,600 106,300 105,300 106,000 219
2013/01/24 105,800 106,400 105,000 105,800 269
2013/01/23 106,800 106,900 105,800 105,800 182
2013/01/22 106,500 107,200 106,500 106,600 241
2013/01/21 106,600 106,900 106,300 106,400 215
2013/01/18 105,700 106,500 105,400 105,600 284
2013/01/17 106,900 107,200 105,000 105,500 258
2013/01/16 106,700 107,000 105,900 106,900 337
2013/01/15 104,500 106,800 104,500 106,600 458
2013/01/11 103,900 104,500 103,600 104,300 357
2013/01/10 103,900 104,500 103,100 103,800 365
2013/01/09 104,000 104,100 102,900 104,000 228
2013/01/08 103,400 104,300 103,400 104,200 343
2013/01/07 103,000 104,200 102,700 103,400 360
2013/01/04 100,500 102,200 100,100 102,200 655

このページの先頭へ