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
2022/12/30 1,249 1,263 1,227 1,236 125,400
2022/12/29 1,199 1,247 1,191 1,247 142,300
2022/12/28 1,230 1,247 1,197 1,205 152,600
2022/12/27 1,181 1,230 1,181 1,230 235,400
2022/12/26 1,100 1,175 1,100 1,172 204,000
2022/12/23 1,103 1,103 1,083 1,095 80,900
2022/12/22 1,060 1,104 1,060 1,099 84,200
2022/12/21 1,046 1,058 1,029 1,054 66,200
2022/12/20 1,061 1,095 997 1,053 189,600
2022/12/19 1,061 1,101 1,049 1,059 142,800
2022/12/16 1,077 1,098 1,058 1,064 127,400
2022/12/15 1,082 1,092 1,070 1,091 54,600
2022/12/14 1,106 1,123 1,077 1,092 127,000
2022/12/13 1,090 1,106 1,082 1,100 96,900
2022/12/12 1,069 1,108 1,064 1,083 134,400
2022/12/09 1,050 1,086 1,047 1,062 175,800
2022/12/08 1,010 1,075 993 1,062 199,600
2022/12/07 989 1,015 979 1,005 57,300
2022/12/06 961 1,001 957 994 97,100
2022/12/05 990 995 944 952 99,400
2022/12/02 1,021 1,023 982 990 68,900
2022/12/01 1,010 1,035 989 1,027 267,200
2022/11/30 947 974 936 970 39,800
2022/11/29 949 956 936 947 50,300
2022/11/28 998 999 945 961 80,000
2022/11/25 973 1,020 962 994 162,300
2022/11/24 948 990 948 980 260,100
2022/11/22 915 941 914 940 144,700
2022/11/21 889 914 884 914 40,400
2022/11/18 889 892 886 890 8,000
2022/11/17 887 895 885 895 13,800
2022/11/16 889 890 881 887 9,700
2022/11/15 880 895 872 891 32,900
2022/11/14 883 883 873 873 22,200
2022/11/11 890 895 882 882 23,300
2022/11/10 889 893 872 893 41,500
2022/11/09 898 898 883 889 40,600
2022/11/08 915 915 885 896 138,700
2022/11/07 882 923 879 923 119,900
2022/11/04 877 879 875 879 5,400
2022/11/02 879 879 876 877 3,800
2022/11/01 874 879 872 879 14,400
2022/10/31 871 875 868 872 11,400
2022/10/28 872 872 867 868 3,500
2022/10/27 871 872 869 872 6,500
2022/10/26 872 872 867 871 9,000
2022/10/25 868 870 865 870 5,600
2022/10/24 870 870 865 865 3,200
2022/10/21 867 869 866 869 4,500
2022/10/20 870 870 861 870 7,500
2022/10/19 866 869 860 869 7,200
2022/10/18 868 871 861 866 11,000
2022/10/17 858 859 854 859 8,200
2022/10/14 855 858 850 858 7,300
2022/10/13 854 854 850 850 4,200
2022/10/12 851 854 850 854 2,000
2022/10/11 855 855 850 855 7,600
2022/10/07 857 857 851 857 4,400
2022/10/06 853 857 849 856 10,800
2022/10/05 854 860 850 853 9,500
2022/10/04 852 859 852 859 5,400
2022/10/03 850 853 841 852 13,100
2022/09/30 856 857 850 850 14,700
2022/09/29 861 863 850 856 26,500
2022/09/28 876 876 868 875 25,700
2022/09/27 867 874 867 874 21,200
2022/09/26 872 879 865 867 35,400
2022/09/22 874 877 871 877 11,300
2022/09/21 875 877 874 877 6,900
2022/09/20 877 877 873 876 13,900
2022/09/16 867 874 867 874 9,000
2022/09/15 879 879 867 870 32,700
2022/09/14 871 882 871 882 16,200
2022/09/13 881 883 865 878 67,500
2022/09/12 882 884 879 883 36,900
2022/09/09 881 884 881 882 8,100
2022/09/08 881 884 879 882 13,900
2022/09/07 880 884 878 884 9,200
2022/09/06 881 885 877 882 18,300
2022/09/05 883 887 882 883 7,100
2022/09/02 884 887 881 886 12,400
2022/09/01 888 890 883 887 12,800
2022/08/31 889 893 887 893 6,700
2022/08/30 888 890 885 888 6,300
2022/08/29 887 889 883 888 7,200
2022/08/26 890 890 882 887 7,500
2022/08/25 885 888 883 884 15,400
2022/08/24 885 886 883 884 10,300
2022/08/23 889 889 879 887 12,700
2022/08/22 891 891 885 889 9,000
2022/08/19 891 891 886 890 6,300
2022/08/18 887 888 883 888 5,500
2022/08/17 888 888 882 885 5,200
2022/08/16 886 886 879 880 19,000
2022/08/15 892 892 886 886 8,200
2022/08/12 895 895 882 884 10,200
2022/08/10 887 887 878 881 11,100
2022/08/09 888 890 883 887 7,300
2022/08/08 886 890 877 884 22,600
2022/08/05 875 895 874 882 13,600
2022/08/04 873 880 873 878 20,000
2022/08/03 878 881 876 877 7,300
2022/08/02 874 879 874 878 7,700
2022/08/01 887 887 865 877 16,800
2022/07/29 890 890 872 887 41,300
2022/07/28 875 875 866 875 20,600
2022/07/27 874 877 866 877 15,000
2022/07/26 874 875 864 868 14,300
2022/07/25 868 868 862 866 18,700
2022/07/22 854 862 854 862 8,700
2022/07/21 856 858 853 856 11,800
2022/07/20 855 856 852 855 15,400
2022/07/19 850 855 849 854 5,400
2022/07/15 852 853 847 847 7,900
2022/07/14 852 852 850 851 3,200
2022/07/13 850 852 849 852 6,100
2022/07/12 852 852 848 850 6,300
2022/07/11 848 850 846 846 10,900
2022/07/08 849 853 847 848 6,100
2022/07/07 853 855 837 849 53,000
2022/07/06 853 853 849 853 8,500
2022/07/05 855 856 851 853 8,400
2022/07/04 853 853 848 853 5,900
2022/07/01 852 852 846 850 7,600
2022/06/30 850 853 848 853 8,000
2022/06/29 850 851 847 848 10,100
2022/06/28 853 853 849 850 4,700
2022/06/27 851 852 846 852 8,200
2022/06/24 846 848 842 848 4,900
2022/06/23 840 844 840 844 5,600
2022/06/22 847 847 837 840 7,400
2022/06/21 839 842 839 840 6,500
2022/06/20 844 844 839 839 13,600
2022/06/17 840 844 839 844 7,200
2022/06/16 844 844 840 840 9,400
2022/06/15 845 847 841 841 11,900
2022/06/14 846 846 841 844 10,600
2022/06/13 845 849 841 847 21,000
2022/06/10 851 851 847 850 6,600
2022/06/09 851 853 847 852 10,800
2022/06/08 852 852 848 851 5,600
2022/06/07 851 852 846 850 9,200
2022/06/06 846 849 845 849 9,500
2022/06/03 848 850 845 848 13,100
2022/06/02 849 850 845 848 8,900
2022/06/01 844 848 844 848 7,500
2022/05/31 845 848 844 846 5,800
2022/05/30 847 850 843 843 15,600
2022/05/27 849 851 846 848 3,000
2022/05/26 851 851 847 850 4,000
2022/05/25 845 850 845 848 8,600
2022/05/24 845 860 845 852 11,300
2022/05/23 849 849 842 846 6,700
2022/05/20 843 846 840 846 4,300
2022/05/19 845 850 840 850 8,000
2022/05/18 849 849 841 845 7,800
2022/05/17 850 850 843 844 3,600
2022/05/16 855 857 841 848 13,700
2022/05/13 838 854 835 848 22,700
2022/05/12 847 847 831 831 14,300
2022/05/11 850 850 835 849 11,300
2022/05/10 843 850 835 850 18,300
2022/05/09 857 858 838 840 31,000
2022/05/06 852 857 851 857 4,600
2022/05/02 855 857 851 852 12,000
2022/04/28 854 859 852 855 7,700
2022/04/27 853 855 848 853 14,600
2022/04/26 854 854 848 853 5,400
2022/04/25 855 857 847 848 18,900
2022/04/22 858 860 855 855 9,100
2022/04/21 861 865 858 862 5,700
2022/04/20 858 863 856 861 4,900
2022/04/19 855 863 851 862 7,100
2022/04/18 859 860 847 855 44,600
2022/04/15 869 869 865 867 3,200
2022/04/14 864 871 862 869 5,300
2022/04/13 867 867 861 862 3,900
2022/04/12 860 866 860 861 8,000
2022/04/11 863 869 863 864 10,500
2022/04/08 869 869 862 863 4,100
2022/04/07 867 867 859 865 10,500
2022/04/06 871 875 860 867 37,400
2022/04/05 871 875 871 872 4,800
2022/04/04 875 877 870 875 7,900
2022/04/01 865 875 865 875 11,500
2022/03/31 875 880 866 877 10,100
2022/03/30 875 900 857 875 23,700
2022/03/29 904 904 894 897 16,400
2022/03/28 898 903 891 901 50,800
2022/03/25 894 898 891 896 18,300
2022/03/24 891 895 885 891 17,100
2022/03/23 896 899 890 891 33,000
2022/03/22 888 897 886 896 25,500
2022/03/18 889 889 879 888 14,700
2022/03/17 885 891 878 888 23,100
2022/03/16 881 888 880 888 9,700
2022/03/15 882 885 880 880 3,500
2022/03/14 872 882 872 882 7,700
2022/03/11 870 878 862 871 9,500
2022/03/10 853 874 853 870 14,300
2022/03/09 845 858 845 850 11,500
2022/03/08 873 875 844 848 39,500
2022/03/07 880 882 863 874 14,000
2022/03/04 885 885 877 879 6,700
2022/03/03 880 887 880 881 3,800
2022/03/02 887 887 871 880 20,000
2022/03/01 886 888 885 888 9,300
2022/02/28 882 885 876 885 7,000
2022/02/25 871 882 871 878 8,200
2022/02/24 883 885 872 873 17,300
2022/02/22 883 892 875 883 11,600
2022/02/21 886 886 880 884 8,300
2022/02/18 877 882 876 882 7,300
2022/02/17 877 882 874 876 9,400
2022/02/16 883 885 878 880 9,200
2022/02/15 888 888 878 883 6,900
2022/02/14 890 891 869 884 14,700
2022/02/10 888 890 885 889 9,500
2022/02/09 883 885 877 883 12,900
2022/02/08 880 882 875 875 10,000
2022/02/07 878 879 870 878 10,100
2022/02/04 872 874 864 874 6,600
2022/02/03 863 872 860 872 9,200
2022/02/02 867 867 855 865 18,600
2022/02/01 853 864 851 861 21,200
2022/01/31 859 860 847 852 37,600
2022/01/28 862 862 853 856 17,500
2022/01/27 875 875 849 861 43,500
2022/01/26 875 881 864 871 14,400
2022/01/25 879 895 864 874 24,800
2022/01/24 867 880 866 880 10,000
2022/01/21 870 878 867 872 16,500
2022/01/20 885 885 874 875 12,500
2022/01/19 883 887 877 882 16,200
2022/01/18 884 888 883 883 10,500
2022/01/17 890 893 884 886 10,900
2022/01/14 890 890 882 885 9,300
2022/01/13 894 898 888 893 17,800
2022/01/12 886 895 885 895 14,400
2022/01/11 886 887 880 885 6,800
2022/01/07 887 891 878 881 15,800
2022/01/06 883 885 879 884 7,300
2022/01/05 879 883 879 883 6,600
2022/01/04 883 886 879 879 11,100

このページの先頭へ