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
2019/12/30 999 1,001 996 999 7,600
2019/12/27 996 999 994 998 18,400
2019/12/26 986 989 985 989 13,100
2019/12/25 985 987 978 984 18,000
2019/12/24 979 983 979 980 9,500
2019/12/23 977 984 977 981 18,900
2019/12/20 982 986 977 981 16,700
2019/12/19 989 992 984 984 18,000
2019/12/18 993 995 988 989 5,300
2019/12/17 997 997 992 993 4,400
2019/12/16 991 996 990 992 17,300
2019/12/13 992 1,000 992 994 8,800
2019/12/12 985 1,000 985 996 27,800
2019/12/11 985 989 985 985 2,200
2019/12/10 992 993 983 985 19,400
2019/12/09 993 994 989 992 9,900
2019/12/06 989 993 987 989 9,400
2019/12/05 983 985 981 984 5,000
2019/12/04 978 984 976 983 9,000
2019/12/03 978 979 975 978 4,400
2019/12/02 974 980 974 978 12,200
2019/11/29 970 975 968 974 8,300
2019/11/28 966 973 965 968 12,400
2019/11/27 966 967 963 966 5,300
2019/11/26 965 967 960 962 13,500
2019/11/25 960 962 959 962 10,800
2019/11/22 959 959 952 959 18,100
2019/11/21 956 958 955 957 9,500
2019/11/20 957 959 957 957 6,500
2019/11/19 960 960 957 958 6,400
2019/11/18 957 960 955 959 11,700
2019/11/15 954 960 951 952 19,100
2019/11/14 960 976 954 955 45,600
2019/11/13 952 960 949 958 23,600
2019/11/12 950 952 947 948 18,400
2019/11/11 950 955 947 949 21,900
2019/11/08 951 958 948 948 29,700
2019/11/07 949 952 946 947 16,100
2019/11/06 950 952 947 949 16,900
2019/11/05 950 951 947 948 23,500
2019/11/01 947 949 947 947 16,500
2019/10/31 953 953 945 949 51,700
2019/10/30 957 961 955 958 19,600
2019/10/29 958 961 956 958 14,000
2019/10/28 962 962 955 955 17,200
2019/10/25 954 959 954 959 9,500
2019/10/24 954 960 952 952 15,700
2019/10/23 952 957 951 953 11,700
2019/10/21 951 957 951 951 9,900
2019/10/18 953 956 950 951 7,300
2019/10/17 953 954 950 950 3,800
2019/10/16 951 957 947 953 12,500
2019/10/15 950 954 949 951 5,400
2019/10/11 949 952 948 950 5,500
2019/10/10 953 954 949 949 8,800
2019/10/09 948 956 947 953 19,900
2019/10/08 950 951 946 950 25,900
2019/10/07 960 960 950 950 9,100
2019/10/04 947 954 947 954 4,300
2019/10/03 950 959 945 946 15,400
2019/10/02 954 957 950 951 14,400
2019/10/01 950 956 950 954 3,600
2019/09/30 958 963 946 949 33,400
2019/09/27 959 963 951 953 34,100
2019/09/26 979 984 970 978 35,100
2019/09/25 972 979 967 971 18,300
2019/09/24 965 975 960 974 32,500
2019/09/20 959 963 956 959 19,200
2019/09/19 961 966 960 960 10,000
2019/09/18 961 966 960 961 11,500
2019/09/17 958 964 958 962 9,800
2019/09/13 958 962 957 962 20,100
2019/09/12 959 962 956 961 22,500
2019/09/11 956 960 955 957 19,200
2019/09/10 955 960 955 955 12,500
2019/09/09 955 958 953 955 11,700
2019/09/06 956 961 955 955 15,300
2019/09/05 950 958 950 955 11,900
2019/09/04 951 958 950 950 12,200
2019/09/03 955 959 951 951 11,000
2019/09/02 953 962 953 956 5,600
2019/08/30 956 963 953 953 7,600
2019/08/29 960 960 951 952 4,100
2019/08/28 958 960 951 952 5,200
2019/08/27 960 961 956 958 2,100
2019/08/26 955 961 951 956 3,500
2019/08/23 964 969 955 955 8,900
2019/08/22 963 964 959 959 3,900
2019/08/21 962 967 961 961 4,300
2019/08/20 965 970 964 969 3,500
2019/08/19 969 969 962 962 2,400
2019/08/16 963 970 961 964 2,300
2019/08/15 954 974 951 963 11,400
2019/08/14 962 966 959 960 10,500
2019/08/13 973 973 963 966 7,500
2019/08/09 982 985 972 972 9,100
2019/08/08 995 995 986 986 2,900
2019/08/07 1,001 1,002 995 998 10,000
2019/08/06 980 999 974 999 38,700
2019/08/05 979 984 967 984 27,200
2019/08/02 977 980 970 980 32,800
2019/08/01 963 980 960 980 35,600
2019/07/31 949 974 946 973 45,200
2019/07/30 968 978 968 974 11,200
2019/07/29 975 975 965 970 8,100
2019/07/26 969 969 965 968 2,900
2019/07/25 969 969 960 962 9,400
2019/07/24 966 968 962 964 5,800
2019/07/23 961 966 960 966 2,800
2019/07/22 969 969 959 961 15,300
2019/07/19 961 969 961 968 13,000
2019/07/18 969 970 955 961 9,900
2019/07/17 973 973 965 965 6,200
2019/07/16 978 978 966 970 10,600
2019/07/12 969 972 962 970 9,500
2019/07/11 959 962 955 962 10,100
2019/07/10 961 965 957 959 16,000
2019/07/09 973 973 965 966 15,000
2019/07/08 984 984 971 972 19,800
2019/07/05 977 980 976 976 13,300
2019/07/04 965 974 961 974 16,100
2019/07/03 956 958 953 956 4,700
2019/07/02 955 960 952 959 8,800
2019/07/01 955 960 949 952 12,100
2019/06/28 959 960 935 947 22,100
2019/06/27 952 959 952 957 12,600
2019/06/26 945 948 942 947 13,500
2019/06/25 940 944 938 940 16,100
2019/06/24 936 940 935 940 14,200
2019/06/21 934 938 934 935 12,500
2019/06/20 935 938 933 934 11,900
2019/06/19 935 936 932 935 18,100
2019/06/18 935 939 933 933 4,400
2019/06/17 934 936 932 933 6,000
2019/06/14 935 936 933 934 5,100
2019/06/13 934 939 934 935 6,000
2019/06/12 935 937 934 934 6,300
2019/06/11 934 939 933 937 6,900
2019/06/10 936 938 931 935 16,100
2019/06/07 941 942 936 936 5,200
2019/06/06 940 945 937 942 3,600
2019/06/05 934 943 929 939 5,300
2019/06/04 929 935 921 934 9,100
2019/06/03 933 950 928 928 12,100
2019/05/31 944 946 934 934 6,500
2019/05/30 939 947 938 941 6,300
2019/05/29 937 943 933 937 6,300
2019/05/28 938 939 935 937 5,300
2019/05/27 940 940 932 935 8,100
2019/05/24 931 941 931 932 10,100
2019/05/23 936 939 933 936 8,400
2019/05/22 938 939 936 936 5,900
2019/05/21 936 944 936 936 7,800
2019/05/20 931 939 931 936 10,500
2019/05/17 935 941 934 935 10,100
2019/05/16 938 942 931 934 7,400
2019/05/15 939 943 936 937 4,400
2019/05/14 938 938 927 933 12,700
2019/05/13 960 960 939 940 34,200
2019/05/10 937 946 937 940 6,100
2019/05/09 945 946 939 939 6,300
2019/05/08 954 954 945 945 11,600
2019/05/07 953 959 953 954 5,300
2019/04/26 957 959 954 957 5,800
2019/04/25 955 956 953 954 4,100
2019/04/24 957 959 954 955 3,100
2019/04/23 963 963 957 957 2,900
2019/04/22 961 963 960 963 1,600
2019/04/19 959 961 952 961 5,000
2019/04/18 955 956 951 953 3,700
2019/04/17 954 957 951 952 6,100
2019/04/16 956 957 954 954 3,200
2019/04/15 958 963 955 956 5,800
2019/04/12 957 958 955 956 3,900
2019/04/11 957 959 955 957 2,800
2019/04/10 957 962 956 960 5,800
2019/04/09 962 966 960 961 3,900
2019/04/08 968 968 962 962 3,800
2019/04/05 965 966 963 964 3,900
2019/04/04 967 968 963 965 4,800
2019/04/03 965 973 965 965 4,800
2019/04/02 984 984 965 965 12,600
2019/04/01 991 991 983 984 11,200
2019/03/29 981 990 981 990 6,800
2019/03/28 975 982 974 981 10,400
2019/03/27 961 978 961 978 16,300
2019/03/26 998 998 993 996 18,500
2019/03/25 991 995 986 993 14,800
2019/03/22 987 998 987 997 11,100
2019/03/20 992 994 988 988 9,200
2019/03/19 993 996 992 992 7,500
2019/03/18 994 996 992 993 7,900
2019/03/15 986 990 986 989 5,700
2019/03/14 990 990 985 986 5,800
2019/03/13 989 989 981 985 13,900
2019/03/12 986 990 985 986 10,600
2019/03/11 968 982 968 982 38,500
2019/03/08 986 986 980 984 13,400
2019/03/07 995 996 990 991 11,400
2019/03/06 996 1,002 995 995 13,900
2019/03/05 994 1,000 991 996 9,400
2019/03/04 991 1,020 991 997 29,400
2019/03/01 976 1,008 976 984 16,800
2019/02/28 983 983 975 976 9,900
2019/02/27 985 985 981 983 9,600
2019/02/26 982 986 982 985 10,600
2019/02/25 975 982 975 981 14,000
2019/02/22 976 979 973 973 18,700
2019/02/21 977 977 971 975 6,400
2019/02/20 975 977 972 975 15,600
2019/02/19 976 977 969 975 14,300
2019/02/18 965 971 962 970 7,600
2019/02/15 961 970 957 970 22,700
2019/02/14 957 964 957 959 11,200
2019/02/13 969 969 957 957 19,000
2019/02/12 949 958 949 958 9,300
2019/02/08 950 953 945 951 17,100
2019/02/07 957 958 948 948 21,100
2019/02/06 956 956 948 955 19,200
2019/02/05 958 959 952 955 11,200
2019/02/04 955 959 953 954 13,500
2019/02/01 955 959 955 955 10,300
2019/01/31 954 958 948 955 22,100
2019/01/30 957 958 949 957 23,700
2019/01/29 959 959 950 954 10,600
2019/01/28 960 962 953 957 10,600
2019/01/25 962 965 952 955 14,900
2019/01/24 949 956 949 955 7,700
2019/01/23 942 957 942 956 7,800
2019/01/22 950 952 942 949 18,100
2019/01/21 943 952 942 948 19,300
2019/01/18 942 954 934 938 32,800
2019/01/17 958 966 938 938 29,700
2019/01/16 972 972 952 952 16,200
2019/01/15 963 970 963 968 15,200
2019/01/11 968 972 966 971 9,900
2019/01/10 960 969 955 962 8,500
2019/01/09 965 970 960 962 10,400
2019/01/08 970 970 955 962 7,900
2019/01/07 954 961 954 958 16,700
2019/01/04 930 944 923 944 23,100

このページの先頭へ