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
2020/12/30 804 804 796 800 17,900
2020/12/29 800 805 798 801 31,500
2020/12/28 788 800 785 785 29,800
2020/12/25 789 789 780 786 26,200
2020/12/24 783 786 781 784 11,000
2020/12/23 778 787 778 781 17,300
2020/12/22 780 782 772 779 24,500
2020/12/21 793 793 780 783 22,500
2020/12/18 779 795 776 795 24,700
2020/12/17 772 779 769 779 39,100
2020/12/16 769 771 765 771 14,300
2020/12/15 771 771 765 765 14,700
2020/12/14 767 771 765 768 21,000
2020/12/11 769 769 764 767 6,500
2020/12/10 768 772 764 769 6,000
2020/12/09 768 773 765 768 11,700
2020/12/08 775 775 763 768 19,100
2020/12/07 772 776 763 763 33,200
2020/12/04 761 766 757 766 18,400
2020/12/03 747 759 747 759 15,600
2020/12/02 749 755 746 747 11,600
2020/12/01 746 751 745 749 10,600
2020/11/30 755 755 746 746 19,500
2020/11/27 749 752 745 750 20,400
2020/11/26 737 745 737 745 6,400
2020/11/25 740 742 734 736 9,400
2020/11/24 739 741 733 734 24,800
2020/11/20 737 739 733 733 16,800
2020/11/19 741 745 735 740 13,500
2020/11/18 745 750 740 742 20,300
2020/11/17 746 755 740 754 22,300
2020/11/16 740 748 736 748 37,700
2020/11/13 739 742 735 736 19,400
2020/11/12 742 746 737 743 16,000
2020/11/11 733 742 733 739 13,000
2020/11/10 730 736 729 732 24,900
2020/11/09 738 738 729 730 12,600
2020/11/06 721 731 721 726 11,500
2020/11/05 720 729 716 725 12,400
2020/11/04 727 729 714 716 12,800
2020/11/02 736 737 726 727 12,200
2020/10/30 719 722 716 722 14,300
2020/10/29 711 717 710 713 10,400
2020/10/28 718 718 711 718 4,800
2020/10/27 719 721 714 719 7,500
2020/10/26 720 721 714 720 6,900
2020/10/23 719 720 709 720 12,400
2020/10/22 720 720 708 709 12,700
2020/10/21 717 721 717 718 7,300
2020/10/20 718 720 716 717 4,300
2020/10/19 716 724 713 713 17,500
2020/10/16 725 733 717 721 16,000
2020/10/15 735 739 734 735 4,300
2020/10/14 740 741 731 738 10,300
2020/10/13 749 749 735 735 11,600
2020/10/12 754 754 746 746 7,400
2020/10/09 757 757 736 748 9,700
2020/10/08 752 757 750 757 14,400
2020/10/07 745 752 728 752 28,100
2020/10/06 737 750 729 747 31,300
2020/10/05 712 731 712 723 45,700
2020/10/02 732 736 708 711 33,300
2020/09/30 746 746 731 731 19,600
2020/09/29 738 747 738 738 39,300
2020/09/28 774 774 761 763 64,300
2020/09/25 763 770 760 767 23,600
2020/09/24 760 767 752 757 26,000
2020/09/23 752 761 752 758 15,900
2020/09/18 754 759 750 758 23,300
2020/09/17 757 758 751 756 13,300
2020/09/16 752 758 748 758 14,300
2020/09/15 751 751 741 749 19,700
2020/09/14 756 768 750 751 20,800
2020/09/11 758 758 750 750 20,500
2020/09/10 760 762 751 760 17,700
2020/09/09 764 764 752 755 19,100
2020/09/08 766 767 759 767 17,200
2020/09/07 753 764 750 764 32,700
2020/09/04 741 760 741 760 21,300
2020/09/03 758 759 741 752 26,300
2020/09/02 753 760 750 755 21,300
2020/09/01 760 760 747 752 16,500
2020/08/31 751 755 738 755 54,400
2020/08/28 750 757 730 736 24,300
2020/08/27 740 751 740 750 37,400
2020/08/26 733 740 726 736 23,000
2020/08/25 733 733 717 726 10,500
2020/08/24 718 721 712 721 6,600
2020/08/21 716 718 712 718 8,100
2020/08/20 714 714 702 711 9,700
2020/08/19 712 715 708 714 4,500
2020/08/18 707 713 705 708 5,500
2020/08/17 726 726 703 707 31,300
2020/08/14 715 733 706 728 21,800
2020/08/13 716 716 705 713 15,200
2020/08/12 698 704 690 704 10,100
2020/08/11 686 696 684 696 5,100
2020/08/07 687 687 681 683 9,900
2020/08/06 691 699 683 683 9,600
2020/08/05 691 705 682 699 12,600
2020/08/04 676 693 676 693 9,500
2020/08/03 673 680 673 676 10,500
2020/07/31 675 692 675 683 29,500
2020/07/30 698 700 682 682 20,900
2020/07/29 697 701 697 698 8,300
2020/07/28 701 705 699 699 10,400
2020/07/27 701 706 700 701 11,900
2020/07/22 699 708 699 706 10,100
2020/07/21 698 701 698 701 5,500
2020/07/20 702 704 697 698 11,000
2020/07/17 712 712 700 703 14,800
2020/07/16 710 712 704 708 7,600
2020/07/15 710 712 702 710 9,400
2020/07/14 702 709 700 709 10,300
2020/07/13 702 705 698 701 10,400
2020/07/10 700 706 697 701 9,900
2020/07/09 717 717 700 705 12,000
2020/07/08 707 723 700 717 24,800
2020/07/07 721 723 692 698 33,500
2020/07/06 687 716 683 713 42,300
2020/07/03 670 680 670 679 13,300
2020/07/02 687 689 666 670 28,600
2020/07/01 693 693 680 680 15,200
2020/06/30 686 688 679 685 18,800
2020/06/29 678 682 671 677 24,100
2020/06/26 692 699 666 677 84,700
2020/06/25 714 714 671 692 106,700
2020/06/24 724 738 686 705 98,900
2020/06/23 734 736 718 728 23,100
2020/06/22 742 742 733 734 10,200
2020/06/19 730 740 730 736 6,900
2020/06/18 742 742 727 729 17,700
2020/06/17 736 739 730 737 9,500
2020/06/16 746 746 734 734 12,600
2020/06/15 747 747 731 731 6,600
2020/06/12 732 747 730 747 17,500
2020/06/11 758 768 747 750 19,200
2020/06/10 747 762 744 750 22,800
2020/06/09 740 747 737 745 19,000
2020/06/08 726 745 725 732 55,100
2020/06/05 740 741 729 741 13,100
2020/06/04 747 747 733 740 15,400
2020/06/03 747 750 718 737 42,200
2020/06/02 749 758 742 745 21,900
2020/06/01 759 761 747 750 11,100
2020/05/29 762 762 738 745 13,200
2020/05/28 779 779 751 755 27,500
2020/05/27 790 790 758 769 26,100
2020/05/26 780 798 778 783 19,400
2020/05/25 755 778 753 774 21,600
2020/05/22 733 757 731 740 11,000
2020/05/21 716 737 713 737 18,900
2020/05/20 715 715 708 710 8,200
2020/05/19 700 715 700 704 12,200
2020/05/18 693 716 682 691 25,900
2020/05/15 689 699 689 697 6,500
2020/05/14 694 700 688 688 10,700
2020/05/13 685 700 685 700 12,200
2020/05/12 715 715 692 699 22,600
2020/05/11 676 727 675 727 35,600
2020/05/08 668 672 661 667 12,800
2020/05/07 659 674 656 667 12,900
2020/05/01 659 662 653 660 7,500
2020/04/30 655 669 652 659 26,700
2020/04/28 655 655 644 645 8,800
2020/04/27 644 649 637 649 15,600
2020/04/24 645 645 632 634 7,200
2020/04/23 636 646 626 646 11,300
2020/04/22 645 645 626 628 30,500
2020/04/21 647 654 637 654 11,900
2020/04/20 652 655 644 644 4,700
2020/04/17 640 657 640 652 11,100
2020/04/16 643 645 635 638 6,300
2020/04/15 650 653 644 645 4,200
2020/04/14 647 659 633 659 22,300
2020/04/13 655 661 646 650 23,600
2020/04/10 647 658 642 655 16,700
2020/04/09 635 649 630 647 19,300
2020/04/08 627 638 623 635 12,600
2020/04/07 643 645 613 637 13,400
2020/04/06 587 633 583 633 40,000
2020/04/03 610 610 596 597 27,200
2020/04/02 611 615 602 606 23,700
2020/04/01 641 645 617 617 46,000
2020/03/31 678 678 641 651 39,300
2020/03/30 679 679 657 673 23,200
2020/03/27 705 722 695 710 48,700
2020/03/26 688 709 688 703 40,100
2020/03/25 722 733 702 733 27,400
2020/03/24 688 705 681 687 25,500
2020/03/23 685 689 664 680 17,300
2020/03/19 685 700 662 700 19,400
2020/03/18 684 708 676 685 28,100
2020/03/17 631 687 630 684 58,300
2020/03/16 700 717 671 671 41,100
2020/03/13 688 712 650 684 59,600
2020/03/12 750 750 720 731 48,900
2020/03/11 777 782 751 753 27,800
2020/03/10 751 790 715 784 98,400
2020/03/09 792 811 757 794 58,800
2020/03/06 846 853 829 832 39,100
2020/03/05 869 871 856 861 21,500
2020/03/04 880 882 868 868 18,300
2020/03/03 881 900 881 883 49,400
2020/03/02 835 892 835 886 39,800
2020/02/28 877 887 860 870 51,800
2020/02/27 940 940 912 919 23,900
2020/02/26 940 941 933 940 18,700
2020/02/25 939 949 934 945 10,100
2020/02/21 951 956 943 947 12,300
2020/02/20 957 957 950 950 2,800
2020/02/19 948 954 948 950 2,400
2020/02/18 951 952 946 948 6,400
2020/02/17 949 955 948 954 7,100
2020/02/14 948 955 948 949 3,300
2020/02/13 955 955 949 950 4,100
2020/02/12 954 958 947 953 5,500
2020/02/10 949 954 946 954 7,100
2020/02/07 960 961 949 950 19,600
2020/02/06 962 974 953 963 13,700
2020/02/05 963 963 948 955 17,000
2020/02/04 977 977 953 953 26,400
2020/02/03 981 981 964 974 15,500
2020/01/31 976 998 976 981 29,600
2020/01/30 991 996 982 982 14,400
2020/01/29 983 992 983 991 4,600
2020/01/28 987 988 981 984 13,700
2020/01/27 1,000 1,002 987 987 21,300
2020/01/24 1,002 1,009 1,002 1,002 5,300
2020/01/23 1,007 1,007 1,002 1,002 5,400
2020/01/22 1,008 1,012 1,004 1,007 4,800
2020/01/21 1,009 1,009 1,002 1,006 2,400
2020/01/20 1,012 1,012 1,005 1,009 2,700
2020/01/17 1,010 1,010 1,003 1,003 5,400
2020/01/16 1,007 1,014 1,000 1,000 10,500
2020/01/15 1,010 1,014 1,006 1,010 9,300
2020/01/14 1,012 1,019 1,004 1,004 12,500
2020/01/10 1,013 1,015 1,007 1,012 11,800
2020/01/09 1,002 1,008 1,002 1,008 9,900
2020/01/08 1,005 1,005 995 998 13,200
2020/01/07 1,002 1,015 1,002 1,005 17,100
2020/01/06 998 1,024 994 995 35,200

このページの先頭へ