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
2021/12/30 879 885 871 884 14,600
2021/12/29 862 879 858 879 10,700
2021/12/28 860 863 852 856 36,700
2021/12/27 859 863 850 854 25,200
2021/12/24 862 862 856 860 11,100
2021/12/23 860 862 850 850 15,600
2021/12/22 852 857 851 856 10,800
2021/12/21 866 866 850 852 25,500
2021/12/20 865 872 860 860 10,900
2021/12/17 866 878 860 878 21,400
2021/12/16 865 867 863 867 15,000
2021/12/15 865 868 864 866 10,300
2021/12/14 870 871 866 869 10,700
2021/12/13 881 881 867 867 14,000
2021/12/10 876 880 874 877 9,300
2021/12/09 884 885 870 882 8,900
2021/12/08 888 890 870 876 21,200
2021/12/07 862 880 856 873 37,000
2021/12/06 850 857 849 850 24,800
2021/12/03 841 853 841 850 18,300
2021/12/02 852 855 842 842 26,400
2021/12/01 862 862 841 859 23,700
2021/11/30 870 880 863 863 24,800
2021/11/29 880 887 867 868 29,000
2021/11/26 898 898 889 895 16,600
2021/11/25 897 899 896 896 7,200
2021/11/24 902 904 895 897 21,200
2021/11/22 904 907 900 907 12,400
2021/11/19 904 907 903 904 6,200
2021/11/18 910 910 904 905 17,900
2021/11/17 914 916 910 910 9,900
2021/11/16 919 919 912 914 4,900
2021/11/15 916 921 912 920 9,200
2021/11/12 913 916 911 916 8,100
2021/11/11 911 917 905 917 19,400
2021/11/10 918 928 910 915 18,600
2021/11/09 910 918 908 918 15,100
2021/11/08 910 915 909 910 16,600
2021/11/05 912 914 908 911 7,200
2021/11/04 911 918 911 913 10,500
2021/11/02 912 912 906 911 16,100
2021/11/01 915 917 907 912 16,300
2021/10/29 927 927 918 919 7,700
2021/10/28 923 925 921 925 9,800
2021/10/27 928 930 921 925 12,000
2021/10/26 927 929 922 929 9,100
2021/10/25 925 929 922 925 10,700
2021/10/22 920 929 920 929 15,700
2021/10/21 929 929 919 923 11,300
2021/10/20 922 925 921 925 11,000
2021/10/19 925 925 920 922 6,000
2021/10/18 921 925 919 925 7,800
2021/10/15 924 924 916 919 10,300
2021/10/14 921 924 919 921 4,900
2021/10/13 924 927 917 927 16,800
2021/10/12 926 929 910 921 24,000
2021/10/11 916 926 909 926 14,800
2021/10/08 908 918 908 916 12,600
2021/10/07 926 926 905 908 19,300
2021/10/06 922 935 912 921 30,100
2021/10/05 924 924 912 924 22,500
2021/10/04 922 924 911 924 22,100
2021/10/01 927 928 916 923 33,100
2021/09/30 938 938 927 935 25,800
2021/09/29 915 939 910 933 40,600
2021/09/28 951 952 942 952 49,700
2021/09/27 950 956 948 952 25,400
2021/09/24 950 954 934 948 58,100
2021/09/22 943 945 931 934 22,600
2021/09/21 938 953 929 947 36,200
2021/09/17 946 949 943 949 21,500
2021/09/16 949 955 946 950 35,100
2021/09/15 953 953 940 950 30,400
2021/09/14 949 955 943 955 29,100
2021/09/13 942 947 936 947 15,800
2021/09/10 932 942 930 942 24,100
2021/09/09 932 936 931 932 13,400
2021/09/08 927 932 922 932 14,800
2021/09/07 928 931 923 928 25,500
2021/09/06 928 928 920 923 23,600
2021/09/03 917 921 913 920 19,000
2021/09/02 913 917 909 913 35,500
2021/09/01 910 912 908 912 30,100
2021/08/31 908 910 906 908 9,800
2021/08/30 907 909 906 908 7,800
2021/08/27 908 909 904 907 7,500
2021/08/26 909 909 903 907 5,300
2021/08/25 904 906 903 906 7,600
2021/08/24 901 904 900 904 5,500
2021/08/23 906 906 900 900 6,800
2021/08/20 901 903 896 896 10,200
2021/08/19 906 907 901 901 5,300
2021/08/18 904 906 897 906 21,600
2021/08/17 905 908 903 903 10,900
2021/08/16 908 910 905 905 21,400
2021/08/13 911 911 906 907 9,800
2021/08/12 908 911 904 911 10,100
2021/08/11 899 905 898 905 8,300
2021/08/10 897 902 896 899 10,200
2021/08/06 896 901 896 897 5,200
2021/08/05 899 900 896 897 17,700
2021/08/04 900 903 897 899 12,500
2021/08/03 902 903 897 899 10,900
2021/08/02 905 905 897 902 34,900
2021/07/30 910 913 906 908 12,900
2021/07/29 910 913 909 912 3,800
2021/07/28 906 913 902 913 17,100
2021/07/27 909 913 906 906 17,000
2021/07/26 914 914 905 909 14,300
2021/07/21 918 918 900 900 24,700
2021/07/20 905 911 902 909 13,200
2021/07/19 912 913 908 909 8,100
2021/07/16 912 914 909 912 9,800
2021/07/15 915 915 905 912 13,400
2021/07/14 912 918 910 912 15,100
2021/07/13 913 919 912 918 10,800
2021/07/12 920 922 909 909 16,200
2021/07/09 905 916 902 916 9,800
2021/07/08 915 920 906 906 18,700
2021/07/07 919 925 914 917 20,900
2021/07/06 912 921 912 920 11,100
2021/07/05 915 918 912 912 19,700
2021/07/02 901 911 901 911 18,700
2021/07/01 899 907 899 900 16,700
2021/06/30 897 901 896 899 7,400
2021/06/29 899 901 894 900 13,300
2021/06/28 896 898 894 894 26,100
2021/06/25 894 896 890 892 8,000
2021/06/24 892 893 889 892 6,300
2021/06/23 891 893 889 891 8,200
2021/06/22 882 893 882 892 14,900
2021/06/21 884 884 879 881 20,300
2021/06/18 890 890 887 888 5,900
2021/06/17 887 889 883 886 9,400
2021/06/16 894 894 880 883 53,200
2021/06/15 894 894 889 894 9,300
2021/06/14 890 893 889 892 10,200
2021/06/11 895 895 890 890 13,000
2021/06/10 894 896 890 894 6,800
2021/06/09 888 893 888 893 21,200
2021/06/08 893 896 887 889 42,800
2021/06/07 893 898 893 894 10,200
2021/06/04 891 893 889 892 8,600
2021/06/03 893 893 884 892 18,100
2021/06/02 894 897 889 889 9,500
2021/06/01 892 893 891 891 4,800
2021/05/31 891 895 890 892 7,400
2021/05/28 890 891 887 891 11,700
2021/05/27 886 890 881 890 10,600
2021/05/26 898 898 874 882 45,600
2021/05/25 905 909 896 896 15,500
2021/05/24 899 907 897 903 26,600
2021/05/21 891 900 888 897 21,500
2021/05/20 887 893 887 889 24,200
2021/05/19 890 892 885 887 27,300
2021/05/18 894 895 888 890 15,500
2021/05/17 888 894 882 894 17,200
2021/05/14 880 888 876 887 18,600
2021/05/13 871 876 863 871 29,500
2021/05/12 890 892 873 879 39,100
2021/05/11 899 907 886 892 64,100
2021/05/10 900 909 889 897 86,000
2021/05/07 897 900 888 900 46,100
2021/05/06 885 898 885 894 22,000
2021/04/30 882 891 880 888 11,400
2021/04/28 895 896 885 885 12,600
2021/04/27 896 897 885 892 15,600
2021/04/26 894 895 884 891 17,100
2021/04/23 890 898 886 895 16,400
2021/04/22 907 907 885 890 46,500
2021/04/21 900 905 895 904 22,200
2021/04/20 922 922 903 907 32,600
2021/04/19 942 942 917 925 124,100
2021/04/16 885 887 880 882 16,700
2021/04/15 889 893 888 890 3,400
2021/04/14 896 897 890 894 6,400
2021/04/13 905 905 891 892 16,000
2021/04/12 902 906 896 905 6,900
2021/04/09 891 902 891 899 7,300
2021/04/08 888 901 888 898 21,800
2021/04/07 886 900 883 900 15,800
2021/04/06 900 900 886 889 11,500
2021/04/05 887 902 887 898 13,900
2021/04/02 880 888 876 886 16,800
2021/04/01 903 906 875 877 41,900
2021/03/31 920 920 901 907 20,300
2021/03/30 909 922 899 917 34,400
2021/03/29 949 951 921 925 76,500
2021/03/26 932 940 925 938 31,000
2021/03/25 911 928 911 926 22,900
2021/03/24 910 922 907 908 44,100
2021/03/23 954 954 909 922 48,700
2021/03/22 953 957 945 954 28,000
2021/03/19 930 956 930 950 34,800
2021/03/18 928 935 922 928 50,100
2021/03/17 920 924 915 922 17,900
2021/03/16 908 918 908 918 25,500
2021/03/15 897 912 892 908 40,200
2021/03/12 898 900 888 889 36,800
2021/03/11 878 894 878 892 36,100
2021/03/10 874 877 867 877 17,700
2021/03/09 857 871 857 869 22,200
2021/03/08 863 863 853 860 42,900
2021/03/05 855 857 845 854 32,800
2021/03/04 860 861 847 853 21,400
2021/03/03 853 860 853 858 14,300
2021/03/02 862 864 852 853 22,400
2021/03/01 861 865 847 854 52,200
2021/02/26 877 877 861 863 36,600
2021/02/25 887 887 862 877 34,700
2021/02/24 881 891 871 882 20,000
2021/02/22 869 881 868 869 28,200
2021/02/19 866 878 865 870 25,900
2021/02/18 870 893 870 874 42,600
2021/02/17 852 876 850 866 28,700
2021/02/16 853 860 852 853 18,400
2021/02/15 854 861 850 853 23,000
2021/02/12 863 864 850 855 21,000
2021/02/10 856 859 843 858 19,900
2021/02/09 863 870 856 856 12,200
2021/02/08 870 870 859 862 12,900
2021/02/05 865 867 856 862 31,800
2021/02/04 846 864 846 851 11,800
2021/02/03 840 850 837 850 9,000
2021/02/02 820 838 820 833 14,000
2021/02/01 830 834 804 824 67,200
2021/01/29 870 873 851 851 27,000
2021/01/28 868 873 854 865 29,400
2021/01/27 873 880 868 870 29,700
2021/01/26 872 880 869 878 23,100
2021/01/25 872 890 866 877 32,600
2021/01/22 875 877 865 866 22,400
2021/01/21 869 875 866 875 14,600
2021/01/20 856 867 856 865 12,000
2021/01/19 862 866 859 860 14,200
2021/01/18 853 863 852 862 16,300
2021/01/15 860 869 854 860 21,800
2021/01/14 847 870 847 854 40,600
2021/01/13 826 847 822 845 37,500
2021/01/12 803 820 803 819 26,500
2021/01/08 805 808 802 803 19,500
2021/01/07 805 813 801 805 17,500
2021/01/06 800 804 796 804 13,100
2021/01/05 804 804 798 798 22,200
2021/01/04 801 805 796 801 29,100

このページの先頭へ