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
2014/12/30 1,558 1,563 1,530 1,539 20,300
2014/12/29 1,576 1,579 1,558 1,559 13,100
2014/12/26 1,590 1,590 1,560 1,560 24,100
2014/12/25 1,593 1,593 1,580 1,586 21,900
2014/12/24 1,559 1,595 1,559 1,594 34,700
2014/12/22 1,520 1,550 1,520 1,550 37,800
2014/12/19 1,500 1,515 1,494 1,515 48,400
2014/12/18 1,470 1,500 1,470 1,478 27,400
2014/12/17 1,489 1,509 1,486 1,508 45,900
2014/12/16 1,490 1,490 1,470 1,486 29,600
2014/12/15 1,479 1,497 1,478 1,490 22,900
2014/12/12 1,440 1,475 1,439 1,475 40,100
2014/12/11 1,435 1,435 1,422 1,433 17,300
2014/12/10 1,426 1,439 1,422 1,435 13,900
2014/12/09 1,440 1,449 1,431 1,435 18,900
2014/12/08 1,421 1,441 1,419 1,441 32,600
2014/12/05 1,410 1,418 1,400 1,417 18,400
2014/12/04 1,414 1,420 1,400 1,400 19,400
2014/12/03 1,415 1,423 1,410 1,422 24,900
2014/12/02 1,400 1,414 1,394 1,414 35,000
2014/12/01 1,400 1,406 1,393 1,400 12,800
2014/11/28 1,397 1,402 1,390 1,402 35,500
2014/11/27 1,390 1,397 1,382 1,383 13,400
2014/11/26 1,388 1,390 1,375 1,381 14,100
2014/11/25 1,395 1,398 1,380 1,390 15,700
2014/11/21 1,386 1,390 1,372 1,389 22,200
2014/11/20 1,370 1,398 1,367 1,385 23,900
2014/11/19 1,380 1,382 1,349 1,375 36,400
2014/11/18 1,391 1,393 1,379 1,387 24,400
2014/11/17 1,393 1,400 1,385 1,399 36,600
2014/11/14 1,397 1,403 1,391 1,395 59,100
2014/11/13 1,389 1,400 1,387 1,397 31,200
2014/11/12 1,380 1,393 1,376 1,393 56,300
2014/11/11 1,370 1,379 1,362 1,376 37,800
2014/11/10 1,328 1,375 1,328 1,370 84,500
2014/11/07 1,305 1,328 1,305 1,328 64,700
2014/11/06 1,305 1,318 1,302 1,317 50,100
2014/11/05 1,295 1,305 1,292 1,305 46,300
2014/11/04 1,310 1,312 1,290 1,295 59,900
2014/10/31 1,305 1,307 1,282 1,289 49,200
2014/10/30 1,299 1,305 1,295 1,301 11,400
2014/10/29 1,299 1,307 1,295 1,295 22,400
2014/10/28 1,298 1,304 1,297 1,303 22,600
2014/10/27 1,297 1,300 1,290 1,293 15,300
2014/10/24 1,301 1,303 1,288 1,288 18,000
2014/10/23 1,285 1,295 1,279 1,295 18,300
2014/10/22 1,271 1,286 1,271 1,277 29,900
2014/10/21 1,274 1,280 1,265 1,265 28,300
2014/10/20 1,271 1,273 1,260 1,273 19,300
2014/10/17 1,250 1,269 1,245 1,245 35,400
2014/10/16 1,246 1,265 1,242 1,258 26,700
2014/10/15 1,247 1,265 1,242 1,260 28,300
2014/10/14 1,250 1,254 1,240 1,240 54,000
2014/10/10 1,262 1,276 1,256 1,258 35,900
2014/10/09 1,290 1,294 1,269 1,277 31,100
2014/10/08 1,279 1,285 1,271 1,277 15,200
2014/10/07 1,291 1,305 1,287 1,297 71,100
2014/10/06 1,276 1,292 1,275 1,291 61,200
2014/10/03 1,251 1,268 1,251 1,263 23,500
2014/10/02 1,260 1,260 1,245 1,248 64,000
2014/10/01 1,285 1,289 1,271 1,271 44,300
2014/09/30 1,296 1,296 1,280 1,288 43,200
2014/09/29 1,323 1,323 1,283 1,296 162,400
2014/09/26 1,267 1,268 1,251 1,263 30,100
2014/09/25 1,293 1,293 1,284 1,289 41,400
2014/09/24 1,289 1,291 1,278 1,288 47,800
2014/09/22 1,280 1,290 1,279 1,289 21,100
2014/09/19 1,280 1,284 1,278 1,280 22,200
2014/09/18 1,283 1,287 1,275 1,280 32,600
2014/09/17 1,290 1,293 1,285 1,289 14,200
2014/09/16 1,291 1,295 1,272 1,285 43,600
2014/09/12 1,295 1,299 1,289 1,292 17,400
2014/09/11 1,295 1,305 1,293 1,295 32,400
2014/09/10 1,279 1,295 1,277 1,295 25,600
2014/09/09 1,284 1,285 1,272 1,283 29,000
2014/09/08 1,280 1,284 1,265 1,284 63,000
2014/09/05 1,255 1,279 1,255 1,278 84,500
2014/09/04 1,246 1,250 1,242 1,246 32,800
2014/09/03 1,250 1,250 1,242 1,245 30,800
2014/09/02 1,243 1,251 1,243 1,251 24,900
2014/09/01 1,237 1,244 1,234 1,241 45,700
2014/08/29 1,239 1,244 1,236 1,238 24,600
2014/08/28 1,254 1,254 1,239 1,239 29,600
2014/08/27 1,242 1,253 1,240 1,253 27,600
2014/08/26 1,241 1,242 1,237 1,238 22,700
2014/08/25 1,236 1,245 1,236 1,241 12,100
2014/08/22 1,237 1,242 1,235 1,238 39,400
2014/08/21 1,237 1,242 1,234 1,240 29,100
2014/08/20 1,245 1,247 1,237 1,237 33,900
2014/08/19 1,248 1,250 1,243 1,243 22,600
2014/08/18 1,237 1,246 1,234 1,242 18,300
2014/08/15 1,240 1,244 1,234 1,234 31,800
2014/08/14 1,236 1,247 1,235 1,240 27,100
2014/08/13 1,236 1,239 1,233 1,233 25,700
2014/08/12 1,245 1,245 1,235 1,235 26,300
2014/08/11 1,232 1,279 1,232 1,245 94,400
2014/08/08 1,250 1,250 1,233 1,235 62,600
2014/08/07 1,266 1,268 1,256 1,261 22,000
2014/08/06 1,285 1,288 1,265 1,266 57,700
2014/08/05 1,310 1,314 1,295 1,295 28,100
2014/08/04 1,312 1,318 1,300 1,310 19,400
2014/08/01 1,298 1,319 1,298 1,310 31,800
2014/07/31 1,320 1,328 1,297 1,324 103,900
2014/07/30 1,345 1,360 1,321 1,353 49,500
2014/07/29 1,324 1,342 1,321 1,339 45,300
2014/07/28 1,302 1,330 1,300 1,321 53,900
2014/07/25 1,287 1,293 1,281 1,293 21,000
2014/07/24 1,278 1,281 1,277 1,279 19,000
2014/07/23 1,283 1,286 1,280 1,280 7,100
2014/07/22 1,276 1,285 1,276 1,281 24,700
2014/07/18 1,267 1,285 1,267 1,275 18,600
2014/07/17 1,291 1,293 1,282 1,286 16,300
2014/07/16 1,277 1,291 1,277 1,289 19,600
2014/07/15 1,283 1,286 1,275 1,279 13,100
2014/07/14 1,266 1,284 1,264 1,280 7,700
2014/07/11 1,270 1,272 1,252 1,268 13,700
2014/07/10 1,270 1,280 1,270 1,270 8,700
2014/07/09 1,275 1,277 1,267 1,270 8,300
2014/07/08 1,286 1,286 1,275 1,279 11,900
2014/07/07 1,267 1,286 1,266 1,276 20,900
2014/07/04 1,292 1,292 1,283 1,286 8,900
2014/07/03 1,289 1,292 1,281 1,284 8,700
2014/07/02 1,270 1,289 1,266 1,289 40,100
2014/07/01 1,261 1,267 1,261 1,263 15,600
2014/06/30 1,256 1,262 1,256 1,261 15,900
2014/06/27 1,265 1,269 1,251 1,262 20,800
2014/06/26 1,259 1,264 1,250 1,263 15,100
2014/06/25 1,252 1,264 1,252 1,260 19,400
2014/06/24 1,242 1,249 1,240 1,249 19,200
2014/06/23 1,240 1,245 1,237 1,243 18,500
2014/06/20 1,235 1,243 1,233 1,243 14,100
2014/06/19 1,233 1,240 1,233 1,233 14,000
2014/06/18 1,232 1,237 1,231 1,233 15,900
2014/06/17 1,235 1,237 1,230 1,234 13,300
2014/06/16 1,240 1,243 1,227 1,235 16,300
2014/06/13 1,233 1,243 1,228 1,242 16,000
2014/06/12 1,240 1,240 1,231 1,235 15,200
2014/06/11 1,238 1,246 1,230 1,241 22,400
2014/06/10 1,238 1,245 1,220 1,244 20,400
2014/06/09 1,227 1,245 1,227 1,239 13,800
2014/06/06 1,236 1,236 1,215 1,225 21,200
2014/06/05 1,235 1,244 1,180 1,238 33,900
2014/06/04 1,214 1,239 1,211 1,233 47,000
2014/06/03 1,207 1,213 1,205 1,210 19,000
2014/06/02 1,200 1,208 1,199 1,200 18,600
2014/05/30 1,191 1,199 1,185 1,199 19,900
2014/05/29 1,185 1,191 1,183 1,191 16,800
2014/05/28 1,175 1,186 1,175 1,182 18,100
2014/05/27 1,174 1,176 1,168 1,173 8,800
2014/05/26 1,169 1,180 1,167 1,168 15,700
2014/05/23 1,172 1,175 1,166 1,167 12,200
2014/05/22 1,178 1,178 1,158 1,171 20,400
2014/05/21 1,178 1,179 1,145 1,153 38,200
2014/05/20 1,157 1,175 1,148 1,174 32,700
2014/05/19 1,140 1,160 1,134 1,145 30,700
2014/05/16 1,129 1,140 1,120 1,139 15,800
2014/05/15 1,128 1,133 1,123 1,129 14,800
2014/05/14 1,116 1,128 1,114 1,128 18,400
2014/05/13 1,113 1,119 1,107 1,113 16,000
2014/05/12 1,113 1,122 1,110 1,110 31,200
2014/05/09 1,102 1,108 1,100 1,100 9,200
2014/05/08 1,107 1,115 1,100 1,100 13,100
2014/05/07 1,111 1,119 1,106 1,106 12,200
2014/05/02 1,112 1,115 1,108 1,111 10,000
2014/05/01 1,105 1,111 1,105 1,110 6,300
2014/04/30 1,106 1,115 1,104 1,105 8,400
2014/04/28 1,109 1,144 1,108 1,110 6,600
2014/04/25 1,110 1,113 1,101 1,109 9,300
2014/04/24 1,110 1,111 1,107 1,109 7,300
2014/04/23 1,110 1,111 1,101 1,109 5,300
2014/04/22 1,110 1,112 1,106 1,106 10,200
2014/04/21 1,116 1,120 1,110 1,113 8,900
2014/04/18 1,123 1,124 1,114 1,118 4,200
2014/04/17 1,109 1,126 1,107 1,119 12,900
2014/04/16 1,095 1,115 1,095 1,107 12,900
2014/04/15 1,135 1,135 1,089 1,097 28,200
2014/04/14 1,077 1,078 1,072 1,075 17,000
2014/04/11 1,081 1,110 1,072 1,088 40,800
2014/04/10 1,109 1,114 1,100 1,101 32,000
2014/04/09 1,124 1,126 1,103 1,106 40,400
2014/04/08 1,127 1,132 1,126 1,126 17,800
2014/04/07 1,145 1,145 1,129 1,130 23,400
2014/04/04 1,150 1,150 1,142 1,146 9,200
2014/04/03 1,143 1,171 1,143 1,151 17,300
2014/04/02 1,137 1,150 1,136 1,150 11,200
2014/04/01 1,141 1,155 1,135 1,137 12,400
2014/03/31 1,139 1,146 1,135 1,141 11,100
2014/03/28 1,125 1,135 1,125 1,135 13,900
2014/03/27 1,112 1,129 1,112 1,127 15,800
2014/03/26 1,150 1,169 1,150 1,155 78,700
2014/03/25 1,188 1,191 1,181 1,183 15,500
2014/03/24 1,166 1,178 1,166 1,174 9,900
2014/03/20 1,179 1,181 1,165 1,165 17,600
2014/03/19 1,188 1,190 1,172 1,177 22,100
2014/03/18 1,187 1,198 1,187 1,188 8,400
2014/03/17 1,185 1,193 1,181 1,184 15,000
2014/03/14 1,202 1,202 1,180 1,187 39,000
2014/03/13 1,213 1,218 1,213 1,216 10,400
2014/03/12 1,220 1,221 1,213 1,213 16,000
2014/03/11 1,218 1,223 1,217 1,223 15,900
2014/03/10 1,220 1,223 1,217 1,218 14,200
2014/03/07 1,220 1,220 1,214 1,216 10,800
2014/03/06 1,218 1,219 1,211 1,218 9,100
2014/03/05 1,200 1,217 1,200 1,217 27,600
2014/03/04 1,168 1,188 1,168 1,184 27,600
2014/03/03 1,171 1,181 1,168 1,177 34,900
2014/02/28 1,197 1,199 1,178 1,183 58,700
2014/02/27 1,211 1,212 1,194 1,199 61,200
2014/02/26 1,208 1,218 1,207 1,212 29,800
2014/02/25 1,227 1,229 1,212 1,213 43,000
2014/02/24 1,241 1,241 1,220 1,222 59,000
2014/02/21 1,305 1,305 1,230 1,241 87,000
2014/02/20 1,317 1,319 1,304 1,308 34,900
2014/02/19 1,312 1,319 1,308 1,317 31,600
2014/02/18 1,290 1,315 1,290 1,312 24,200
2014/02/17 1,278 1,290 1,270 1,290 29,000
2014/02/14 1,301 1,302 1,268 1,278 77,200
2014/02/13 1,345 1,350 1,300 1,301 99,800
2014/02/12 1,316 1,346 1,316 1,341 64,400
2014/02/10 1,277 1,312 1,277 1,310 59,700
2014/02/07 1,233 1,275 1,232 1,274 80,300
2014/02/06 1,264 1,264 1,220 1,221 104,200
2014/02/05 1,235 1,274 1,235 1,264 94,600
2014/02/04 1,215 1,258 1,161 1,235 161,200
2014/02/03 1,276 1,278 1,250 1,266 124,000
2014/01/31 1,298 1,315 1,280 1,286 182,400
2014/01/30 1,388 1,388 1,373 1,378 39,000
2014/01/29 1,390 1,400 1,387 1,400 50,700
2014/01/28 1,343 1,370 1,335 1,370 38,900
2014/01/27 1,359 1,360 1,321 1,333 63,800
2014/01/24 1,373 1,395 1,367 1,394 31,700
2014/01/23 1,413 1,415 1,381 1,395 36,500
2014/01/22 1,406 1,417 1,396 1,403 33,600
2014/01/21 1,395 1,401 1,390 1,398 52,500
2014/01/20 1,362 1,390 1,360 1,385 58,200
2014/01/17 1,362 1,362 1,356 1,362 16,800
2014/01/16 1,361 1,363 1,352 1,360 22,800
2014/01/15 1,355 1,366 1,320 1,359 47,400
2014/01/14 1,331 1,360 1,315 1,355 55,800
2014/01/10 1,337 1,367 1,337 1,353 67,000
2014/01/09 1,320 1,338 1,317 1,333 48,500
2014/01/08 1,308 1,323 1,301 1,307 48,100
2014/01/07 1,289 1,305 1,288 1,301 55,200
2014/01/06 1,284 1,289 1,283 1,284 35,700

このページの先頭へ