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

藤森工業(7917)の株価時系列情報

藤森工業(7917)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 2,907 2,920 2,882 2,911 46,600
2016/12/29 2,956 2,956 2,898 2,951 45,600
2016/12/28 2,979 2,981 2,950 2,964 24,800
2016/12/27 2,937 2,983 2,937 2,982 26,400
2016/12/26 2,983 2,993 2,890 2,935 59,000
2016/12/22 2,965 2,992 2,940 2,992 36,900
2016/12/21 3,080 3,080 2,918 2,939 109,800
2016/12/20 2,994 3,140 2,971 3,125 75,400
2016/12/19 2,971 2,999 2,952 2,996 45,300
2016/12/16 2,951 2,955 2,914 2,950 69,000
2016/12/15 2,955 2,967 2,910 2,948 72,300
2016/12/14 2,957 2,971 2,893 2,965 57,300
2016/12/13 2,913 2,971 2,907 2,961 28,500
2016/12/12 2,976 2,976 2,885 2,914 41,700
2016/12/09 2,821 2,940 2,820 2,926 56,800
2016/12/08 2,846 2,846 2,788 2,817 49,600
2016/12/07 2,804 2,831 2,804 2,824 27,500
2016/12/06 2,785 2,827 2,775 2,797 43,000
2016/12/05 2,760 2,777 2,745 2,752 29,400
2016/12/02 2,820 2,820 2,772 2,805 42,200
2016/12/01 2,794 2,860 2,779 2,825 46,800
2016/11/30 2,751 2,780 2,735 2,763 41,000
2016/11/29 2,740 2,779 2,727 2,769 36,600
2016/11/28 2,720 2,788 2,713 2,780 51,600
2016/11/25 2,753 2,760 2,704 2,732 34,000
2016/11/24 2,752 2,762 2,681 2,753 47,600
2016/11/22 2,752 2,758 2,720 2,741 37,300
2016/11/21 2,757 2,778 2,733 2,754 33,000
2016/11/18 2,765 2,779 2,724 2,754 27,600
2016/11/17 2,662 2,743 2,631 2,735 51,300
2016/11/16 2,696 2,706 2,664 2,693 51,600
2016/11/15 2,646 2,658 2,613 2,648 60,400
2016/11/14 2,557 2,648 2,527 2,624 64,600
2016/11/11 2,503 2,537 2,488 2,514 48,400
2016/11/10 2,450 2,498 2,440 2,494 71,300
2016/11/09 2,504 2,528 2,305 2,408 57,200
2016/11/08 2,512 2,553 2,486 2,504 24,500
2016/11/07 2,527 2,557 2,503 2,525 42,600
2016/11/04 2,555 2,565 2,492 2,531 35,000
2016/11/02 2,555 2,578 2,540 2,574 42,000
2016/11/01 2,611 2,611 2,559 2,597 37,500
2016/10/31 2,600 2,630 2,566 2,611 67,700
2016/10/28 2,540 2,626 2,540 2,608 153,600
2016/10/27 2,484 2,539 2,462 2,531 47,300
2016/10/26 2,468 2,494 2,450 2,492 38,800
2016/10/25 2,482 2,498 2,469 2,481 26,500
2016/10/24 2,486 2,486 2,451 2,463 35,700
2016/10/21 2,465 2,506 2,464 2,492 32,500
2016/10/20 2,494 2,494 2,450 2,465 23,200
2016/10/19 2,444 2,490 2,439 2,483 23,800
2016/10/18 2,420 2,433 2,410 2,425 36,900
2016/10/17 2,409 2,419 2,381 2,407 24,000
2016/10/14 2,444 2,444 2,367 2,409 38,800
2016/10/13 2,455 2,462 2,440 2,453 34,200
2016/10/12 2,430 2,459 2,410 2,447 50,500
2016/10/11 2,465 2,465 2,394 2,450 45,100
2016/10/07 2,474 2,480 2,450 2,474 21,900
2016/10/06 2,450 2,478 2,437 2,474 55,000
2016/10/05 2,450 2,468 2,431 2,445 27,400
2016/10/04 2,398 2,440 2,398 2,435 28,100
2016/10/03 2,400 2,410 2,357 2,390 25,300
2016/09/30 2,350 2,413 2,334 2,376 36,300
2016/09/29 2,350 2,424 2,350 2,416 46,200
2016/09/28 2,344 2,358 2,310 2,345 28,500
2016/09/27 2,289 2,369 2,249 2,369 51,700
2016/09/26 2,312 2,343 2,289 2,303 25,100
2016/09/23 2,290 2,312 2,255 2,312 37,200
2016/09/21 2,156 2,292 2,146 2,284 31,900
2016/09/20 2,159 2,185 2,140 2,167 34,100
2016/09/16 2,170 2,170 2,134 2,169 29,400
2016/09/15 2,194 2,194 2,156 2,159 17,500
2016/09/14 2,200 2,215 2,180 2,200 18,200
2016/09/13 2,247 2,247 2,197 2,221 26,900
2016/09/12 2,263 2,272 2,222 2,257 24,300
2016/09/09 2,288 2,297 2,275 2,279 34,200
2016/09/08 2,300 2,311 2,289 2,306 21,800
2016/09/07 2,300 2,310 2,280 2,309 21,500
2016/09/06 2,290 2,316 2,281 2,301 26,900
2016/09/05 2,295 2,317 2,271 2,295 25,600
2016/09/02 2,339 2,339 2,285 2,296 19,800
2016/09/01 2,334 2,347 2,320 2,347 11,400
2016/08/31 2,302 2,333 2,290 2,332 19,800
2016/08/30 2,295 2,308 2,286 2,302 8,300
2016/08/29 2,257 2,305 2,257 2,304 24,400
2016/08/26 2,233 2,247 2,189 2,244 34,300
2016/08/25 2,230 2,238 2,213 2,233 15,800
2016/08/24 2,239 2,254 2,195 2,214 17,200
2016/08/23 2,195 2,240 2,135 2,199 50,400
2016/08/22 2,162 2,212 2,162 2,209 20,900
2016/08/19 2,125 2,162 2,122 2,142 14,100
2016/08/18 2,078 2,137 2,067 2,132 28,300
2016/08/17 2,053 2,123 2,053 2,089 34,900
2016/08/16 2,096 2,124 2,076 2,077 25,300
2016/08/15 2,094 2,119 2,068 2,081 24,700
2016/08/12 2,097 2,114 2,089 2,095 14,700
2016/08/10 2,093 2,100 2,056 2,091 27,600
2016/08/09 2,131 2,131 2,092 2,099 14,000
2016/08/08 2,108 2,122 2,075 2,122 15,600
2016/08/05 2,098 2,105 2,056 2,076 16,600
2016/08/04 2,123 2,130 2,065 2,104 38,900
2016/08/03 2,141 2,142 2,110 2,116 22,400
2016/08/02 2,137 2,180 2,137 2,161 22,400
2016/08/01 2,188 2,191 2,140 2,176 24,700
2016/07/29 2,186 2,212 2,143 2,212 15,400
2016/07/28 2,179 2,197 2,151 2,194 19,300
2016/07/27 2,168 2,200 2,088 2,199 42,900
2016/07/26 2,158 2,188 2,053 2,115 68,900
2016/07/25 2,173 2,188 2,148 2,158 39,500
2016/07/22 2,156 2,172 2,100 2,123 29,300
2016/07/21 2,195 2,197 2,172 2,195 15,200
2016/07/20 2,183 2,183 2,128 2,160 18,600
2016/07/19 2,158 2,199 2,143 2,199 23,700
2016/07/15 2,118 2,158 2,105 2,141 35,400
2016/07/14 2,075 2,095 2,053 2,087 18,400
2016/07/13 2,086 2,107 2,062 2,077 26,500
2016/07/12 2,025 2,066 2,017 2,024 47,600
2016/07/11 1,906 2,011 1,900 2,010 25,600
2016/07/08 1,909 1,944 1,872 1,873 37,200
2016/07/07 1,977 1,988 1,901 1,909 34,300
2016/07/06 1,986 1,999 1,954 1,991 46,500
2016/07/05 1,960 2,005 1,954 1,988 31,700
2016/07/04 1,948 1,972 1,926 1,964 26,700
2016/07/01 1,935 1,957 1,934 1,948 39,300
2016/06/30 1,936 1,952 1,918 1,927 46,300
2016/06/29 1,976 1,987 1,871 1,896 69,300
2016/06/28 1,928 1,985 1,905 1,959 31,900
2016/06/27 1,948 1,970 1,918 1,943 38,400
2016/06/24 2,171 2,171 1,940 1,948 43,600
2016/06/23 2,104 2,121 2,098 2,121 18,500
2016/06/22 2,107 2,107 2,071 2,090 47,800
2016/06/21 2,074 2,115 2,049 2,111 20,100
2016/06/20 2,100 2,109 2,073 2,077 23,300
2016/06/17 2,003 2,074 2,003 2,071 30,100
2016/06/16 2,109 2,109 2,002 2,002 27,100
2016/06/15 2,061 2,134 2,055 2,119 23,900
2016/06/14 2,139 2,139 2,061 2,081 38,100
2016/06/13 2,200 2,200 2,152 2,154 24,200
2016/06/10 2,230 2,230 2,202 2,224 41,800
2016/06/09 2,288 2,301 2,240 2,245 19,400
2016/06/08 2,280 2,307 2,270 2,300 15,300
2016/06/07 2,259 2,305 2,259 2,283 14,900
2016/06/06 2,263 2,264 2,230 2,259 24,600
2016/06/03 2,284 2,299 2,272 2,292 19,500
2016/06/02 2,339 2,364 2,290 2,292 19,400
2016/06/01 2,360 2,382 2,330 2,339 15,500
2016/05/31 2,330 2,375 2,327 2,368 32,600
2016/05/30 2,358 2,369 2,311 2,337 11,600
2016/05/27 2,366 2,368 2,320 2,350 19,900
2016/05/26 2,360 2,371 2,337 2,347 20,900
2016/05/25 2,367 2,367 2,292 2,326 43,500
2016/05/24 2,349 2,357 2,334 2,338 8,900
2016/05/23 2,381 2,381 2,334 2,355 19,500
2016/05/20 2,370 2,412 2,370 2,397 29,600
2016/05/19 2,380 2,380 2,338 2,359 10,300
2016/05/18 2,352 2,375 2,325 2,353 24,900
2016/05/17 2,375 2,375 2,313 2,361 15,100
2016/05/16 2,320 2,365 2,303 2,335 26,600
2016/05/13 2,448 2,454 2,304 2,316 100,100
2016/05/12 2,533 2,570 2,510 2,556 20,500
2016/05/11 2,620 2,640 2,562 2,589 25,500
2016/05/10 2,466 2,579 2,466 2,577 22,000
2016/05/09 2,469 2,496 2,434 2,447 18,900
2016/05/06 2,471 2,476 2,429 2,469 32,200
2016/05/02 2,452 2,593 2,436 2,501 52,400
2016/04/28 2,672 2,715 2,563 2,572 30,200
2016/04/27 2,675 2,675 2,603 2,645 26,700
2016/04/26 2,698 2,700 2,620 2,674 31,200
2016/04/25 2,738 2,738 2,673 2,723 19,900
2016/04/22 2,677 2,743 2,639 2,738 32,100
2016/04/21 2,685 2,724 2,662 2,717 42,800
2016/04/20 2,590 2,665 2,590 2,620 38,100
2016/04/19 2,603 2,670 2,520 2,561 48,300
2016/04/18 2,501 2,552 2,480 2,503 39,000
2016/04/15 2,668 2,686 2,593 2,594 31,400
2016/04/14 2,550 2,670 2,532 2,662 41,700
2016/04/13 2,460 2,520 2,460 2,488 20,900
2016/04/12 2,352 2,459 2,352 2,437 22,400
2016/04/11 2,356 2,376 2,300 2,367 18,100
2016/04/08 2,304 2,410 2,262 2,369 51,200
2016/04/07 2,325 2,378 2,307 2,340 37,900
2016/04/06 2,463 2,476 2,300 2,319 61,400
2016/04/05 2,539 2,561 2,455 2,460 27,500
2016/04/04 2,530 2,588 2,530 2,583 19,700
2016/04/01 2,695 2,695 2,520 2,530 55,200
2016/03/31 2,743 2,780 2,642 2,646 36,600
2016/03/30 2,669 2,754 2,663 2,747 35,300
2016/03/29 2,626 2,690 2,626 2,669 15,100
2016/03/28 2,630 2,721 2,603 2,659 53,100
2016/03/25 2,673 2,697 2,619 2,629 32,800
2016/03/24 2,702 2,702 2,658 2,673 17,400
2016/03/23 2,739 2,754 2,681 2,707 13,900
2016/03/22 2,635 2,738 2,602 2,715 41,000
2016/03/18 2,645 2,668 2,542 2,554 44,900
2016/03/17 2,661 2,693 2,589 2,617 22,100
2016/03/16 2,633 2,660 2,612 2,619 13,200
2016/03/15 2,640 2,696 2,600 2,618 24,700
2016/03/14 2,632 2,700 2,632 2,658 17,800
2016/03/11 2,545 2,613 2,510 2,593 39,800
2016/03/10 2,475 2,529 2,460 2,520 22,200
2016/03/09 2,449 2,465 2,404 2,445 20,100
2016/03/08 2,530 2,580 2,426 2,454 38,800
2016/03/07 2,576 2,612 2,516 2,559 10,700
2016/03/04 2,511 2,594 2,511 2,581 18,500
2016/03/03 2,504 2,538 2,479 2,535 14,100
2016/03/02 2,465 2,553 2,465 2,526 28,700
2016/03/01 2,404 2,454 2,381 2,430 17,200
2016/02/29 2,514 2,528 2,417 2,420 22,100
2016/02/26 2,506 2,553 2,438 2,472 18,600
2016/02/25 2,447 2,520 2,447 2,495 17,100
2016/02/24 2,395 2,448 2,390 2,411 21,400
2016/02/23 2,443 2,480 2,405 2,422 22,700
2016/02/22 2,400 2,455 2,400 2,443 23,200
2016/02/19 2,543 2,584 2,400 2,416 33,900
2016/02/18 2,502 2,606 2,500 2,584 28,100
2016/02/17 2,489 2,536 2,414 2,438 34,000
2016/02/16 2,450 2,539 2,447 2,468 22,900
2016/02/15 2,422 2,502 2,380 2,472 33,700
2016/02/12 2,388 2,442 2,272 2,272 47,800
2016/02/10 2,558 2,587 2,433 2,475 29,300
2016/02/09 2,744 2,744 2,510 2,560 38,300
2016/02/08 2,750 2,850 2,750 2,780 25,000
2016/02/05 2,610 2,785 2,610 2,778 39,800
2016/02/04 2,697 2,750 2,681 2,703 12,500
2016/02/03 2,890 2,910 2,720 2,742 31,100
2016/02/02 2,908 2,935 2,892 2,901 15,000
2016/02/01 2,874 2,985 2,874 2,970 34,800
2016/01/29 2,823 2,882 2,786 2,869 31,900
2016/01/28 2,810 2,812 2,770 2,778 18,100
2016/01/27 2,770 2,812 2,770 2,799 12,300
2016/01/26 2,662 2,799 2,649 2,720 32,800
2016/01/25 2,686 2,716 2,622 2,680 79,100
2016/01/22 2,598 2,649 2,598 2,637 62,500
2016/01/21 2,612 2,706 2,548 2,548 46,000
2016/01/20 2,788 2,803 2,659 2,662 34,700
2016/01/19 2,810 2,840 2,752 2,773 28,400
2016/01/18 2,842 2,880 2,800 2,817 24,800
2016/01/15 2,980 2,985 2,881 2,892 27,200
2016/01/14 2,900 2,960 2,872 2,918 61,000
2016/01/13 2,877 2,972 2,877 2,943 27,600
2016/01/12 2,909 2,969 2,864 2,864 56,300
2016/01/08 2,958 3,000 2,918 2,923 36,400
2016/01/07 3,030 3,065 2,956 2,958 31,200
2016/01/06 3,060 3,100 3,000 3,030 27,300
2016/01/05 3,025 3,090 3,025 3,060 27,600
2016/01/04 3,125 3,165 3,040 3,045 17,700

このページの先頭へ