藤井産業(9906)の株価時系列情報
藤井産業(9906)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 |
---|---|---|---|---|---|
2024/04/26 | 2,749 | 2,749 | 2,699 | 2,708 | 2,900 |
2024/04/25 | 2,680 | 2,709 | 2,680 | 2,708 | 1,200 |
2024/04/24 | 2,704 | 2,719 | 2,654 | 2,680 | 5,600 |
2024/04/23 | 2,653 | 2,705 | 2,626 | 2,704 | 3,100 |
2024/04/22 | 2,646 | 2,726 | 2,622 | 2,653 | 3,800 |
2024/04/19 | 2,633 | 2,646 | 2,585 | 2,646 | 2,500 |
2024/04/18 | 2,651 | 2,651 | 2,630 | 2,633 | 1,600 |
2024/04/17 | 2,702 | 2,709 | 2,651 | 2,651 | 1,200 |
2024/04/16 | 2,711 | 2,711 | 2,651 | 2,701 | 1,700 |
2024/04/15 | 2,674 | 2,707 | 2,641 | 2,707 | 2,000 |
2024/04/12 | 2,646 | 2,691 | 2,646 | 2,674 | 3,000 |
2024/04/11 | 2,642 | 2,688 | 2,613 | 2,677 | 1,300 |
2024/04/10 | 2,678 | 2,681 | 2,676 | 2,676 | 1,900 |
2024/04/09 | 2,719 | 2,751 | 2,675 | 2,676 | 13,500 |
2024/04/08 | 2,538 | 2,600 | 2,538 | 2,578 | 4,800 |
2024/04/05 | 2,600 | 2,604 | 2,500 | 2,538 | 10,200 |
2024/04/04 | 2,631 | 2,632 | 2,615 | 2,615 | 1,100 |
2024/04/03 | 2,607 | 2,642 | 2,607 | 2,631 | 2,900 |
2024/04/02 | 2,652 | 2,702 | 2,626 | 2,629 | 2,500 |
2024/04/01 | 2,694 | 2,694 | 2,652 | 2,652 | 1,400 |
2024/03/29 | 2,705 | 2,705 | 2,665 | 2,694 | 1,800 |
2024/03/28 | 2,700 | 2,749 | 2,700 | 2,705 | 2,700 |
2024/03/27 | 2,748 | 2,777 | 2,720 | 2,776 | 1,600 |
2024/03/26 | 2,760 | 2,768 | 2,707 | 2,713 | 3,900 |
2024/03/25 | 2,688 | 2,792 | 2,688 | 2,760 | 5,000 |
2024/03/22 | 2,698 | 2,767 | 2,683 | 2,685 | 4,800 |
2024/03/21 | 2,621 | 2,686 | 2,621 | 2,685 | 10,100 |
2024/03/19 | 2,543 | 2,620 | 2,543 | 2,620 | 3,700 |
2024/03/18 | 2,544 | 2,576 | 2,541 | 2,545 | 2,100 |
2024/03/15 | 2,534 | 2,555 | 2,534 | 2,549 | 1,200 |
2024/03/14 | 2,563 | 2,565 | 2,520 | 2,533 | 2,600 |
2024/03/13 | 2,610 | 2,611 | 2,558 | 2,558 | 3,600 |
2024/03/12 | 2,595 | 2,607 | 2,570 | 2,607 | 1,900 |
2024/03/11 | 2,641 | 2,641 | 2,566 | 2,594 | 6,300 |
2024/03/08 | 2,655 | 2,692 | 2,631 | 2,641 | 3,400 |
2024/03/07 | 2,685 | 2,720 | 2,622 | 2,658 | 10,700 |
2024/03/06 | 2,650 | 2,679 | 2,600 | 2,675 | 8,200 |
2024/03/05 | 2,591 | 2,627 | 2,591 | 2,594 | 1,900 |
2024/03/04 | 2,680 | 2,680 | 2,597 | 2,615 | 9,600 |
2024/03/01 | 2,680 | 2,689 | 2,680 | 2,680 | 4,000 |
2024/02/29 | 2,700 | 2,700 | 2,631 | 2,660 | 8,500 |
2024/02/28 | 2,647 | 2,750 | 2,638 | 2,690 | 4,500 |
2024/02/27 | 2,750 | 2,751 | 2,647 | 2,647 | 11,000 |
2024/02/26 | 2,800 | 2,800 | 2,655 | 2,734 | 9,400 |
2024/02/22 | 2,744 | 2,774 | 2,741 | 2,774 | 1,700 |
2024/02/21 | 2,785 | 2,785 | 2,733 | 2,741 | 1,600 |
2024/02/20 | 2,800 | 2,800 | 2,750 | 2,787 | 600 |
2024/02/19 | 2,766 | 2,809 | 2,713 | 2,800 | 7,200 |
2024/02/16 | 2,655 | 2,683 | 2,650 | 2,678 | 2,000 |
2024/02/15 | 2,697 | 2,697 | 2,563 | 2,620 | 6,300 |
2024/02/14 | 2,813 | 2,818 | 2,552 | 2,684 | 29,900 |
2024/02/13 | 2,780 | 2,836 | 2,780 | 2,813 | 15,100 |
2024/02/09 | 2,731 | 2,799 | 2,731 | 2,761 | 2,600 |
2024/02/08 | 2,780 | 2,780 | 2,686 | 2,717 | 6,500 |
2024/02/07 | 2,899 | 2,900 | 2,775 | 2,794 | 11,600 |
2024/02/06 | 2,851 | 2,935 | 2,821 | 2,895 | 5,300 |
2024/02/05 | 2,788 | 2,849 | 2,780 | 2,840 | 5,900 |
2024/02/02 | 2,710 | 2,788 | 2,710 | 2,788 | 3,900 |
2024/02/01 | 2,731 | 2,731 | 2,700 | 2,727 | 3,900 |
2024/01/31 | 2,665 | 2,774 | 2,665 | 2,750 | 5,900 |
2024/01/30 | 2,590 | 2,687 | 2,590 | 2,660 | 13,300 |
2024/01/29 | 2,577 | 2,586 | 2,531 | 2,586 | 4,700 |
2024/01/26 | 2,662 | 2,662 | 2,566 | 2,589 | 6,200 |
2024/01/25 | 2,599 | 2,667 | 2,593 | 2,662 | 8,500 |
2024/01/24 | 2,565 | 2,599 | 2,541 | 2,599 | 6,400 |
2024/01/23 | 2,548 | 2,565 | 2,512 | 2,565 | 6,900 |
2024/01/22 | 2,550 | 2,563 | 2,444 | 2,548 | 16,900 |
2024/01/19 | 2,529 | 2,581 | 2,471 | 2,545 | 6,600 |
2024/01/18 | 2,486 | 2,580 | 2,486 | 2,526 | 9,300 |
2024/01/17 | 2,462 | 2,579 | 2,462 | 2,476 | 13,800 |
2024/01/16 | 2,448 | 2,486 | 2,447 | 2,462 | 10,600 |
2024/01/15 | 2,450 | 2,483 | 2,442 | 2,452 | 8,600 |
2024/01/12 | 2,450 | 2,498 | 2,436 | 2,471 | 5,100 |
2024/01/11 | 2,479 | 2,496 | 2,428 | 2,496 | 5,100 |
2024/01/10 | 2,453 | 2,491 | 2,450 | 2,451 | 5,500 |
2024/01/09 | 2,433 | 2,496 | 2,430 | 2,475 | 9,500 |
2024/01/05 | 2,435 | 2,469 | 2,402 | 2,433 | 4,200 |
2024/01/04 | 2,389 | 2,478 | 2,350 | 2,437 | 5,900 |
2023/12/29 | 2,380 | 2,405 | 2,380 | 2,389 | 6,200 |
2023/12/28 | 2,386 | 2,435 | 2,386 | 2,411 | 5,200 |
2023/12/27 | 2,372 | 2,426 | 2,372 | 2,382 | 17,600 |
2023/12/26 | 2,423 | 2,423 | 2,390 | 2,390 | 11,500 |
2023/12/25 | 2,478 | 2,478 | 2,412 | 2,430 | 14,600 |
2023/12/22 | 2,470 | 2,549 | 2,440 | 2,465 | 14,400 |
2023/12/21 | 2,395 | 2,612 | 2,389 | 2,420 | 8,900 |
2023/12/20 | 2,364 | 2,410 | 2,364 | 2,368 | 3,000 |
2023/12/19 | 2,350 | 2,402 | 2,335 | 2,402 | 2,900 |
2023/12/18 | 2,377 | 2,377 | 2,335 | 2,350 | 1,800 |
2023/12/15 | 2,313 | 2,363 | 2,313 | 2,363 | 300 |
2023/12/14 | 2,397 | 2,397 | 2,350 | 2,357 | 900 |
2023/12/13 | 2,390 | 2,397 | 2,390 | 2,397 | 400 |
2023/12/12 | 2,400 | 2,440 | 2,390 | 2,390 | 5,200 |
2023/12/11 | 2,283 | 2,365 | 2,283 | 2,350 | 1,600 |
2023/12/08 | 2,326 | 2,340 | 2,242 | 2,242 | 2,000 |
2023/12/07 | 2,400 | 2,400 | 2,326 | 2,373 | 1,700 |
2023/12/06 | 2,389 | 2,435 | 2,377 | 2,433 | 6,400 |
2023/12/05 | 2,392 | 2,392 | 2,381 | 2,389 | 700 |
2023/12/04 | 2,449 | 2,449 | 2,375 | 2,429 | 10,200 |
2023/12/01 | 2,313 | 2,395 | 2,313 | 2,395 | 6,400 |
2023/11/30 | 2,279 | 2,321 | 2,279 | 2,313 | 3,000 |
2023/11/29 | 2,271 | 2,279 | 2,261 | 2,270 | 1,700 |
2023/11/28 | 2,260 | 2,260 | 2,230 | 2,255 | 700 |
2023/11/27 | 2,218 | 2,258 | 2,209 | 2,258 | 4,900 |
2023/11/24 | 2,201 | 2,227 | 2,201 | 2,219 | 3,300 |
2023/11/22 | 2,229 | 2,229 | 2,200 | 2,200 | 2,300 |
2023/11/21 | 2,220 | 2,229 | 2,206 | 2,229 | 1,400 |
2023/11/20 | 2,175 | 2,230 | 2,175 | 2,230 | 2,300 |
2023/11/17 | 2,202 | 2,218 | 2,158 | 2,190 | 7,300 |
2023/11/16 | 2,239 | 2,248 | 2,239 | 2,247 | 2,300 |
2023/11/15 | 2,265 | 2,270 | 2,225 | 2,225 | 2,400 |
2023/11/14 | 2,303 | 2,303 | 2,261 | 2,265 | 3,100 |
2023/11/13 | 2,272 | 2,338 | 2,272 | 2,318 | 8,200 |
2023/11/10 | 2,255 | 2,268 | 2,221 | 2,256 | 3,300 |
2023/11/09 | 2,258 | 2,258 | 2,201 | 2,255 | 4,800 |
2023/11/08 | 2,152 | 2,499 | 2,149 | 2,255 | 17,600 |
2023/11/07 | 2,155 | 2,155 | 2,155 | 2,155 | 100 |
2023/11/06 | 2,155 | 2,155 | 2,155 | 2,155 | 500 |
2023/11/02 | 2,094 | 2,105 | 2,075 | 2,105 | 1,000 |
2023/11/01 | 2,100 | 2,100 | 2,094 | 2,094 | 400 |
2023/10/31 | 2,114 | 2,114 | 2,070 | 2,075 | 600 |
2023/10/30 | 2,112 | 2,114 | 2,086 | 2,114 | 2,000 |
2023/10/27 | 2,086 | 2,086 | 2,040 | 2,086 | 1,700 |
2023/10/26 | 2,100 | 2,100 | 2,086 | 2,086 | 2,300 |
2023/10/25 | 2,041 | 2,088 | 2,041 | 2,088 | 1,000 |
2023/10/24 | 2,062 | 2,062 | 2,031 | 2,031 | 2,500 |
2023/10/23 | 2,057 | 2,062 | 2,027 | 2,062 | 1,200 |
2023/10/20 | 2,034 | 2,084 | 2,034 | 2,066 | 2,000 |
2023/10/19 | 2,085 | 2,086 | 2,084 | 2,084 | 1,400 |
2023/10/18 | 2,066 | 2,085 | 2,051 | 2,085 | 1,500 |
2023/10/17 | 2,080 | 2,095 | 2,030 | 2,055 | 7,400 |
2023/10/16 | 2,101 | 2,114 | 2,079 | 2,079 | 3,400 |
2023/10/13 | 2,132 | 2,163 | 2,115 | 2,115 | 1,300 |
2023/10/12 | 2,311 | 2,311 | 2,090 | 2,130 | 18,400 |
2023/10/11 | 2,220 | 2,240 | 2,189 | 2,211 | 6,800 |
2023/10/10 | 2,095 | 2,177 | 2,083 | 2,170 | 4,000 |
2023/10/06 | 2,066 | 2,079 | 2,043 | 2,079 | 1,100 |
2023/10/05 | 2,022 | 2,068 | 2,022 | 2,060 | 2,300 |
2023/10/04 | 2,020 | 2,068 | 1,931 | 2,040 | 9,700 |
2023/10/03 | 2,188 | 2,199 | 2,130 | 2,131 | 2,000 |
2023/10/02 | 2,260 | 2,260 | 2,183 | 2,188 | 2,400 |
2023/09/29 | 2,255 | 2,255 | 2,210 | 2,210 | 1,200 |
2023/09/28 | 2,228 | 2,295 | 2,222 | 2,222 | 2,300 |
2023/09/27 | 2,160 | 2,247 | 2,160 | 2,215 | 5,200 |
2023/09/26 | 2,210 | 2,210 | 2,168 | 2,171 | 1,900 |
2023/09/25 | 2,166 | 2,182 | 2,166 | 2,173 | 800 |
2023/09/22 | 2,142 | 2,166 | 2,142 | 2,166 | 1,700 |
2023/09/21 | 2,182 | 2,182 | 2,139 | 2,173 | 1,000 |
2023/09/20 | 2,120 | 2,176 | 2,120 | 2,176 | 8,200 |
2023/09/19 | 2,090 | 2,110 | 2,090 | 2,105 | 3,500 |
2023/09/15 | 2,072 | 2,098 | 2,072 | 2,081 | 6,000 |
2023/09/14 | 2,119 | 2,120 | 2,096 | 2,099 | 2,200 |
2023/09/13 | 2,129 | 2,129 | 2,114 | 2,114 | 700 |
2023/09/12 | 2,119 | 2,125 | 2,091 | 2,125 | 2,700 |
2023/09/11 | 2,119 | 2,120 | 2,119 | 2,119 | 2,500 |
2023/09/08 | 2,117 | 2,119 | 2,108 | 2,119 | 1,000 |
2023/09/07 | 2,129 | 2,129 | 2,086 | 2,108 | 1,000 |
2023/09/06 | 2,127 | 2,129 | 2,110 | 2,129 | 1,100 |
2023/09/05 | 2,111 | 2,111 | 2,084 | 2,110 | 2,700 |
2023/09/04 | 2,152 | 2,152 | 2,086 | 2,111 | 5,200 |
2023/09/01 | 2,230 | 2,230 | 2,127 | 2,152 | 7,900 |
2023/08/31 | 2,180 | 2,286 | 2,179 | 2,260 | 6,500 |
2023/08/30 | 2,120 | 2,190 | 2,094 | 2,180 | 3,500 |
2023/08/29 | 2,089 | 2,120 | 2,089 | 2,120 | 2,500 |
2023/08/28 | 2,111 | 2,111 | 2,050 | 2,089 | 2,700 |
2023/08/25 | 2,028 | 2,050 | 2,028 | 2,050 | 2,100 |
2023/08/24 | 2,020 | 2,035 | 1,998 | 2,028 | 2,800 |
2023/08/23 | 2,010 | 2,046 | 2,003 | 2,003 | 1,800 |
2023/08/22 | 1,996 | 2,006 | 1,995 | 2,006 | 2,300 |
2023/08/21 | 2,011 | 2,014 | 1,996 | 2,003 | 1,800 |
2023/08/18 | 2,015 | 2,015 | 2,004 | 2,011 | 1,700 |
2023/08/17 | 2,078 | 2,078 | 2,007 | 2,047 | 2,300 |
2023/08/16 | 2,066 | 2,066 | 2,031 | 2,031 | 1,100 |
2023/08/15 | 2,102 | 2,128 | 2,100 | 2,106 | 1,900 |
2023/08/14 | 2,164 | 2,164 | 2,074 | 2,102 | 6,000 |
2023/08/10 | 2,006 | 2,247 | 2,006 | 2,114 | 21,500 |
2023/08/09 | 2,001 | 2,006 | 2,000 | 2,006 | 3,700 |
2023/08/08 | 2,018 | 2,033 | 2,018 | 2,032 | 3,400 |
2023/08/07 | 2,016 | 2,018 | 2,016 | 2,018 | 1,700 |
2023/08/04 | 1,997 | 2,076 | 1,997 | 2,016 | 2,600 |
2023/08/03 | 2,011 | 2,011 | 1,990 | 1,997 | 3,400 |
2023/08/02 | 2,003 | 2,081 | 2,003 | 2,021 | 5,600 |
2023/08/01 | 2,045 | 2,063 | 2,001 | 2,028 | 3,500 |
2023/07/31 | 2,045 | 2,045 | 2,020 | 2,045 | 1,000 |
2023/07/28 | 2,018 | 2,068 | 1,997 | 2,046 | 3,000 |
2023/07/27 | 2,049 | 2,073 | 2,002 | 2,019 | 3,900 |
2023/07/26 | 2,027 | 2,050 | 1,987 | 2,050 | 5,400 |
2023/07/25 | 1,958 | 1,994 | 1,958 | 1,991 | 1,800 |
2023/07/24 | 1,955 | 1,962 | 1,955 | 1,958 | 1,100 |
2023/07/21 | 1,931 | 1,975 | 1,931 | 1,975 | 1,000 |
2023/07/20 | 1,938 | 1,938 | 1,931 | 1,931 | 200 |
2023/07/19 | 1,935 | 1,971 | 1,917 | 1,932 | 7,200 |
2023/07/18 | 1,918 | 1,941 | 1,910 | 1,930 | 9,600 |
2023/07/14 | 1,988 | 1,988 | 1,945 | 1,952 | 1,600 |
2023/07/13 | 2,043 | 2,043 | 1,940 | 1,993 | 3,000 |
2023/07/12 | 2,100 | 2,106 | 2,080 | 2,080 | 1,400 |
2023/07/11 | 2,136 | 2,136 | 2,083 | 2,094 | 2,600 |
2023/07/10 | 2,085 | 2,100 | 2,085 | 2,095 | 1,000 |
2023/07/07 | 2,062 | 2,094 | 2,055 | 2,085 | 1,500 |
2023/07/06 | 2,051 | 2,084 | 2,050 | 2,050 | 2,100 |
2023/07/05 | 2,110 | 2,131 | 2,076 | 2,076 | 5,600 |