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
2016/12/30 1,290 1,305 1,290 1,300 13,200
2016/12/29 1,307 1,312 1,301 1,308 18,300
2016/12/28 1,284 1,314 1,284 1,307 21,300
2016/12/27 1,283 1,299 1,272 1,298 35,700
2016/12/26 1,300 1,300 1,281 1,284 24,700
2016/12/22 1,310 1,310 1,299 1,300 20,900
2016/12/21 1,308 1,313 1,305 1,310 25,700
2016/12/20 1,314 1,315 1,306 1,312 16,600
2016/12/19 1,310 1,314 1,303 1,314 23,900
2016/12/16 1,315 1,315 1,305 1,310 28,800
2016/12/15 1,301 1,314 1,300 1,307 22,400
2016/12/14 1,312 1,318 1,305 1,314 27,700
2016/12/13 1,308 1,312 1,280 1,312 27,500
2016/12/12 1,316 1,320 1,300 1,313 32,900
2016/12/09 1,314 1,315 1,307 1,314 27,900
2016/12/08 1,280 1,319 1,280 1,314 58,200
2016/12/07 1,277 1,286 1,274 1,280 51,300
2016/12/06 1,272 1,276 1,259 1,276 39,200
2016/12/05 1,270 1,285 1,255 1,260 65,100
2016/12/02 1,253 1,271 1,253 1,271 48,500
2016/12/01 1,232 1,254 1,232 1,253 77,200
2016/11/30 1,210 1,226 1,209 1,225 32,700
2016/11/29 1,190 1,208 1,187 1,206 43,600
2016/11/28 1,183 1,190 1,180 1,186 22,400
2016/11/25 1,183 1,189 1,181 1,183 15,400
2016/11/24 1,185 1,189 1,180 1,183 21,500
2016/11/22 1,182 1,188 1,170 1,182 30,900
2016/11/21 1,164 1,190 1,164 1,190 40,500
2016/11/18 1,155 1,168 1,153 1,159 42,400
2016/11/17 1,146 1,154 1,142 1,154 29,300
2016/11/16 1,144 1,148 1,140 1,146 19,500
2016/11/15 1,138 1,142 1,133 1,140 28,300
2016/11/14 1,125 1,138 1,125 1,138 23,900
2016/11/11 1,124 1,132 1,118 1,124 25,800
2016/11/10 1,120 1,120 1,107 1,118 36,700
2016/11/09 1,109 1,123 1,074 1,090 57,100
2016/11/08 1,110 1,110 1,102 1,107 18,200
2016/11/07 1,109 1,113 1,106 1,107 22,800
2016/11/04 1,106 1,120 1,095 1,106 40,500
2016/11/02 1,098 1,109 1,092 1,106 38,500
2016/11/01 1,102 1,111 1,094 1,098 37,300
2016/10/31 1,089 1,112 1,080 1,111 96,900
2016/10/28 1,045 1,053 1,043 1,046 14,400
2016/10/27 1,040 1,052 1,040 1,047 20,500
2016/10/26 1,040 1,040 1,033 1,037 6,000
2016/10/25 1,039 1,039 1,033 1,036 5,800
2016/10/24 1,032 1,038 1,032 1,038 10,600
2016/10/21 1,035 1,035 1,026 1,032 9,000
2016/10/20 1,035 1,037 1,030 1,030 16,900
2016/10/19 1,034 1,035 1,028 1,035 8,300
2016/10/18 1,029 1,031 1,022 1,031 4,700
2016/10/17 1,028 1,032 1,026 1,029 5,700
2016/10/14 1,028 1,030 1,025 1,028 5,100
2016/10/13 1,025 1,031 1,025 1,028 7,800
2016/10/12 1,034 1,034 1,026 1,026 3,900
2016/10/11 1,036 1,037 1,032 1,034 11,300
2016/10/07 1,030 1,034 1,026 1,034 7,800
2016/10/06 1,031 1,032 1,025 1,030 11,700
2016/10/05 1,031 1,031 1,020 1,030 11,300
2016/10/04 1,030 1,030 1,020 1,029 7,600
2016/10/03 1,031 1,032 1,019 1,025 16,100
2016/09/30 1,022 1,025 1,016 1,025 11,800
2016/09/29 1,035 1,035 1,017 1,023 25,100
2016/09/28 1,038 1,039 1,025 1,028 29,700
2016/09/27 1,054 1,063 1,050 1,063 23,600
2016/09/26 1,054 1,056 1,045 1,052 21,800
2016/09/23 1,043 1,055 1,043 1,052 48,100
2016/09/21 1,046 1,053 1,041 1,050 16,800
2016/09/20 1,052 1,060 1,048 1,048 17,600
2016/09/16 1,055 1,064 1,055 1,057 6,800
2016/09/15 1,062 1,071 1,047 1,065 23,300
2016/09/14 1,071 1,071 1,067 1,067 9,100
2016/09/13 1,066 1,074 1,061 1,074 11,200
2016/09/12 1,070 1,075 1,064 1,066 14,700
2016/09/09 1,070 1,075 1,062 1,072 8,700
2016/09/08 1,061 1,072 1,060 1,072 13,400
2016/09/07 1,044 1,063 1,044 1,063 19,200
2016/09/06 1,040 1,050 1,040 1,047 10,300
2016/09/05 1,045 1,050 1,040 1,040 17,900
2016/09/02 1,045 1,046 1,040 1,044 16,000
2016/09/01 1,041 1,043 1,036 1,043 12,500
2016/08/31 1,021 1,045 1,013 1,041 29,500
2016/08/30 1,007 1,020 1,004 1,019 20,800
2016/08/29 1,008 1,020 985 1,009 66,300
2016/08/26 1,010 1,014 985 1,001 39,700
2016/08/25 1,000 1,010 990 1,008 23,500
2016/08/24 1,027 1,027 970 1,001 89,400
2016/08/23 1,020 1,023 1,002 1,016 14,900
2016/08/22 1,028 1,042 982 1,024 90,200
2016/08/19 1,039 1,055 995 1,028 88,900
2016/08/18 1,060 1,078 1,000 1,035 73,000
2016/08/17 1,096 1,099 1,039 1,062 25,200
2016/08/16 1,103 1,115 1,093 1,096 9,300
2016/08/15 1,101 1,115 1,098 1,107 11,400
2016/08/12 1,100 1,114 1,100 1,108 15,700
2016/08/10 1,091 1,151 1,090 1,108 63,100
2016/08/09 1,077 1,108 1,077 1,090 20,000
2016/08/08 1,074 1,128 1,057 1,073 24,700
2016/08/05 1,050 1,059 1,048 1,054 10,600
2016/08/04 1,048 1,060 1,043 1,046 5,400
2016/08/03 1,050 1,053 1,037 1,048 6,800
2016/08/02 1,055 1,060 1,042 1,058 8,000
2016/08/01 1,040 1,060 1,037 1,048 19,700
2016/07/29 1,085 1,085 1,068 1,082 7,500
2016/07/28 1,074 1,081 1,070 1,070 10,400
2016/07/27 1,061 1,070 1,061 1,070 12,900
2016/07/26 1,060 1,066 1,052 1,064 6,200
2016/07/25 1,057 1,063 1,053 1,056 4,900
2016/07/22 1,067 1,067 1,044 1,050 10,700
2016/07/21 1,050 1,067 1,050 1,067 11,300
2016/07/20 1,043 1,048 1,040 1,047 7,700
2016/07/19 1,043 1,043 1,033 1,033 9,000
2016/07/15 1,035 1,042 1,035 1,036 4,100
2016/07/14 1,032 1,042 1,032 1,033 7,600
2016/07/13 1,040 1,040 1,030 1,031 6,500
2016/07/12 1,032 1,039 1,032 1,033 3,800
2016/07/11 1,040 1,045 1,021 1,024 10,500
2016/07/08 1,033 1,046 1,025 1,033 7,400
2016/07/07 1,042 1,044 1,023 1,023 8,900
2016/07/06 1,046 1,046 1,023 1,027 16,100
2016/07/05 1,046 1,046 1,031 1,034 10,800
2016/07/04 1,038 1,044 1,035 1,037 2,100
2016/07/01 1,040 1,048 1,039 1,045 11,000
2016/06/30 1,040 1,048 1,038 1,047 7,200
2016/06/29 1,030 1,039 1,020 1,037 4,900
2016/06/28 1,022 1,031 1,016 1,031 8,500
2016/06/27 1,025 1,040 1,025 1,028 10,900
2016/06/24 1,058 1,060 1,000 1,025 23,800
2016/06/23 1,040 1,048 1,037 1,047 4,500
2016/06/22 1,027 1,044 1,027 1,040 7,800
2016/06/21 1,025 1,038 1,021 1,034 5,800
2016/06/20 1,024 1,035 1,016 1,019 19,400
2016/06/17 1,020 1,036 1,018 1,024 8,800
2016/06/16 1,033 1,039 1,017 1,024 19,200
2016/06/15 1,021 1,043 1,021 1,033 8,300
2016/06/14 1,042 1,054 1,017 1,032 25,800
2016/06/13 1,046 1,055 1,042 1,044 20,100
2016/06/10 1,052 1,052 1,045 1,045 9,500
2016/06/09 1,045 1,060 1,044 1,045 10,500
2016/06/08 1,044 1,052 1,044 1,045 3,600
2016/06/07 1,041 1,048 1,038 1,041 8,600
2016/06/06 1,045 1,051 1,040 1,040 7,900
2016/06/03 1,049 1,062 1,049 1,052 6,300
2016/06/02 1,068 1,068 1,051 1,055 5,800
2016/06/01 1,060 1,070 1,058 1,069 11,800
2016/05/31 1,065 1,065 1,040 1,060 9,700
2016/05/30 1,053 1,060 1,053 1,059 8,500
2016/05/27 1,050 1,063 1,048 1,048 11,100
2016/05/26 1,066 1,066 1,038 1,050 12,400
2016/05/25 1,071 1,073 1,060 1,068 8,400
2016/05/24 1,066 1,078 1,062 1,071 12,700
2016/05/23 1,062 1,072 1,060 1,066 14,100
2016/05/20 1,035 1,062 1,035 1,062 22,700
2016/05/19 1,038 1,040 1,029 1,035 16,200
2016/05/18 1,027 1,034 1,018 1,027 13,200
2016/05/17 1,015 1,022 1,014 1,014 11,500
2016/05/16 1,060 1,060 1,001 1,014 26,700
2016/05/13 1,001 1,009 1,001 1,004 8,600
2016/05/12 1,006 1,009 1,001 1,001 7,900
2016/05/11 1,005 1,010 1,003 1,009 8,300
2016/05/10 1,009 1,009 1,002 1,005 3,800
2016/05/09 1,001 1,005 1,000 1,003 7,200
2016/05/06 989 993 986 989 8,300
2016/05/02 994 994 985 987 11,600
2016/04/28 1,000 1,007 995 996 12,700
2016/04/27 1,000 1,012 998 1,002 9,700
2016/04/26 1,007 1,009 1,002 1,003 11,500
2016/04/25 1,003 1,015 1,003 1,009 12,400
2016/04/22 1,001 1,002 990 999 23,900
2016/04/21 1,000 1,002 997 1,001 13,300
2016/04/20 1,000 1,000 996 999 6,000
2016/04/19 998 1,002 995 999 10,500
2016/04/18 998 999 994 995 17,200
2016/04/15 1,006 1,010 997 998 14,100
2016/04/14 1,005 1,014 999 1,007 15,000
2016/04/13 1,005 1,010 998 1,000 15,300
2016/04/12 1,005 1,009 1,004 1,006 2,300
2016/04/11 1,018 1,018 1,000 1,004 4,200
2016/04/08 1,001 1,015 996 1,015 19,400
2016/04/07 1,010 1,022 1,003 1,005 13,900
2016/04/06 1,013 1,020 1,011 1,016 8,300
2016/04/05 1,022 1,030 1,011 1,011 11,900
2016/04/04 1,016 1,026 1,016 1,022 8,800
2016/04/01 1,049 1,049 1,021 1,027 16,800
2016/03/31 1,037 1,044 1,029 1,038 12,900
2016/03/30 1,061 1,061 1,031 1,044 11,800
2016/03/29 1,057 1,070 1,051 1,064 11,600
2016/03/28 1,086 1,090 1,072 1,087 21,300
2016/03/25 1,075 1,087 1,075 1,085 11,800
2016/03/24 1,082 1,088 1,078 1,086 9,000
2016/03/23 1,084 1,090 1,075 1,082 8,300
2016/03/22 1,080 1,095 1,079 1,085 21,000
2016/03/18 1,080 1,083 1,073 1,080 8,700
2016/03/17 1,084 1,085 1,079 1,084 8,500
2016/03/16 1,078 1,085 1,076 1,084 8,900
2016/03/15 1,082 1,086 1,071 1,080 16,300
2016/03/14 1,088 1,088 1,071 1,075 16,500
2016/03/11 1,059 1,073 1,059 1,066 13,300
2016/03/10 1,043 1,062 1,043 1,059 19,200
2016/03/09 1,022 1,045 1,021 1,045 14,100
2016/03/08 1,030 1,031 1,024 1,024 14,300
2016/03/07 1,035 1,035 1,025 1,032 15,900
2016/03/04 1,013 1,030 1,013 1,017 14,400
2016/03/03 1,013 1,018 1,006 1,010 10,700
2016/03/02 1,003 1,012 1,001 1,010 13,300
2016/03/01 996 1,005 991 1,001 8,700
2016/02/29 1,007 1,007 991 993 12,500
2016/02/26 1,001 1,010 992 992 26,500
2016/02/25 998 1,002 994 1,002 24,000
2016/02/24 982 993 982 990 17,700
2016/02/23 971 990 971 982 26,300
2016/02/22 970 974 958 971 16,900
2016/02/19 955 973 955 966 8,200
2016/02/18 954 974 954 969 14,800
2016/02/17 957 964 948 952 9,800
2016/02/16 940 967 935 958 36,600
2016/02/15 943 962 932 940 32,000
2016/02/12 941 948 912 918 86,700
2016/02/10 982 984 970 970 45,700
2016/02/09 995 997 980 980 50,500
2016/02/08 997 1,003 992 1,003 21,900
2016/02/05 1,002 1,005 996 997 56,000
2016/02/04 1,014 1,019 1,005 1,005 30,400
2016/02/03 1,025 1,027 1,016 1,020 53,000
2016/02/02 1,028 1,040 1,027 1,029 28,300
2016/02/01 1,042 1,057 1,027 1,028 61,200
2016/01/29 1,045 1,057 1,042 1,049 15,100
2016/01/28 1,045 1,056 1,044 1,045 11,700
2016/01/27 1,062 1,068 1,035 1,051 31,700
2016/01/26 1,058 1,064 1,054 1,062 8,000
2016/01/25 1,046 1,060 1,042 1,060 18,000
2016/01/22 1,023 1,033 1,015 1,023 16,400
2016/01/21 1,023 1,031 1,001 1,001 41,900
2016/01/20 1,048 1,050 1,024 1,030 24,000
2016/01/19 1,050 1,050 1,039 1,040 15,700
2016/01/18 1,050 1,050 1,037 1,044 25,700
2016/01/15 1,075 1,085 1,050 1,050 57,300
2016/01/14 1,082 1,086 1,061 1,070 37,900
2016/01/13 1,065 1,090 1,065 1,082 15,200
2016/01/12 1,081 1,086 1,060 1,067 38,000
2016/01/08 1,092 1,105 1,081 1,081 22,900
2016/01/07 1,105 1,108 1,090 1,092 24,300
2016/01/06 1,121 1,125 1,106 1,110 17,300
2016/01/05 1,113 1,128 1,113 1,121 20,200
2016/01/04 1,105 1,131 1,105 1,115 23,300

このページの先頭へ