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
2016/12/30 1,240 1,240 1,240 1,240 200
2016/12/29 1,200 1,213 1,200 1,210 900
2016/12/28 1,290 1,290 1,228 1,228 1,100
2016/12/27 1,275 1,280 1,268 1,268 3,300
2016/12/26 1,290 1,290 1,242 1,268 3,000
2016/12/22 1,235 1,255 1,235 1,253 2,200
2016/12/21 1,234 1,234 1,234 1,234 800
2016/12/20 1,243 1,245 1,240 1,245 3,000
2016/12/19 1,250 1,257 1,240 1,240 1,600
2016/12/16 1,260 1,260 1,258 1,258 500
2016/12/15 1,248 1,255 1,248 1,255 900
2016/12/14 1,243 1,248 1,226 1,248 4,600
2016/12/13 1,243 1,243 1,230 1,243 1,200
2016/12/12 1,238 1,245 1,238 1,243 7,000
2016/12/09 1,238 1,238 1,212 1,238 1,000
2016/12/08 1,230 1,237 1,212 1,237 3,100
2016/12/07 1,225 1,230 1,200 1,230 3,500
2016/12/06 1,227 1,236 1,198 1,205 9,600
2016/12/05 1,140 1,169 1,140 1,169 3,400
2016/12/02 1,140 1,141 1,140 1,140 5,300
2016/12/01 1,146 1,146 1,130 1,140 2,100
2016/11/30 1,106 1,140 1,106 1,130 1,500
2016/11/29 1,145 1,145 1,110 1,110 2,500
2016/11/28 1,094 1,145 1,088 1,145 1,800
2016/11/25 1,086 1,091 1,086 1,086 3,300
2016/11/24 1,088 1,090 1,086 1,086 3,300
2016/11/22 1,079 1,088 1,079 1,085 6,600
2016/11/21 1,031 1,050 1,031 1,050 3,900
2016/11/18 1,047 1,060 1,047 1,047 3,500
2016/11/17 1,044 1,046 1,044 1,044 2,300
2016/11/16 1,046 1,046 1,025 1,044 3,200
2016/11/15 1,037 1,047 1,037 1,047 2,900
2016/11/14 1,063 1,063 1,021 1,037 4,700
2016/11/11 1,063 1,069 1,063 1,063 500
2016/11/10 1,087 1,088 1,032 1,062 4,300
2016/11/09 1,090 1,090 1,068 1,087 2,400
2016/11/08 1,089 1,089 1,089 1,089 200
2016/11/07 1,065 1,065 1,051 1,065 1,200
2016/11/04 1,070 1,070 1,021 1,069 2,200
2016/11/02 1,092 1,092 1,092 1,092 800
2016/11/01 1,096 1,096 1,093 1,093 700
2016/10/31 1,093 1,093 1,093 1,093 600
2016/10/28 1,091 1,093 1,090 1,093 600
2016/10/27 1,092 1,092 1,091 1,091 500
2016/10/26 1,100 1,100 1,070 1,082 2,800
2016/10/25 1,061 1,096 1,061 1,082 1,500
2016/10/24 1,094 1,094 1,050 1,061 4,500
2016/10/21 1,076 1,084 1,076 1,084 1,900
2016/10/20 1,075 1,078 1,075 1,075 800
2016/10/19 1,070 1,075 1,070 1,075 1,100
2016/10/18 1,065 1,069 1,065 1,069 6,200
2016/10/17 1,050 1,059 1,050 1,059 1,000
2016/10/14 1,045 1,050 1,045 1,050 500
2016/10/13 1,045 1,045 1,045 1,045 200
2016/10/12 1,047 1,047 1,043 1,045 2,000
2016/10/11 1,022 1,037 1,022 1,037 3,700
2016/10/07 1,037 1,037 1,022 1,022 600
2016/10/06 1,042 1,042 1,019 1,025 2,300
2016/10/05 1,003 1,003 1,003 1,003 100
2016/10/04 1,055 1,077 1,002 1,002 4,200
2016/09/30 1,045 1,045 1,035 1,038 2,600
2016/09/29 1,036 1,039 1,036 1,039 200
2016/09/28 1,040 1,040 1,015 1,036 1,200
2016/09/27 1,001 1,039 1,001 1,039 3,400
2016/09/26 1,054 1,055 1,000 1,001 5,800
2016/09/23 1,006 1,024 1,006 1,024 1,000
2016/09/21 1,000 1,043 997 999 4,000
2016/09/20 989 1,000 989 1,000 300
2016/09/16 989 999 989 999 1,400
2016/09/15 985 985 980 980 200
2016/09/14 980 981 980 981 300
2016/09/13 977 979 977 977 1,000
2016/09/12 979 979 979 979 4,600
2016/09/09 979 979 978 979 600
2016/09/08 974 978 974 978 1,100
2016/09/07 979 979 974 974 300
2016/09/06 979 979 976 976 300
2016/09/05 965 979 963 979 4,600
2016/09/02 961 965 960 965 1,800
2016/09/01 971 971 965 965 2,600
2016/08/31 971 971 971 971 100
2016/08/30 975 975 954 956 2,400
2016/08/29 976 984 975 975 5,900
2016/08/26 980 983 975 983 3,800
2016/08/25 980 980 975 978 4,000
2016/08/24 979 980 979 980 200
2016/08/23 980 980 980 980 600
2016/08/22 962 984 962 980 1,700
2016/08/19 962 962 962 962 300
2016/08/18 984 984 980 980 600
2016/08/17 985 985 985 985 300
2016/08/16 985 985 950 975 4,700
2016/08/15 969 984 958 961 9,000
2016/08/12 973 995 967 985 15,600
2016/08/10 1,085 1,088 1,050 1,078 7,300
2016/08/09 1,079 1,085 1,079 1,085 600
2016/08/08 1,102 1,102 1,079 1,079 1,500
2016/08/05 1,105 1,107 1,102 1,102 400
2016/08/04 1,120 1,120 1,106 1,106 300
2016/08/03 1,106 1,106 1,104 1,104 300
2016/08/02 1,112 1,134 1,090 1,102 2,900
2016/08/01 1,150 1,150 1,112 1,112 1,100
2016/07/29 1,120 1,147 1,120 1,123 300
2016/07/28 1,145 1,145 1,121 1,121 900
2016/07/27 1,124 1,124 1,116 1,118 1,200
2016/07/25 1,150 1,154 1,130 1,154 2,300
2016/07/22 1,140 1,150 1,140 1,150 4,300
2016/07/21 1,176 1,176 1,125 1,145 8,300
2016/07/20 1,153 1,158 1,153 1,156 1,600
2016/07/19 1,175 1,178 1,150 1,177 1,800
2016/07/15 1,150 1,150 1,150 1,150 200
2016/07/14 1,140 1,144 1,140 1,140 1,200
2016/07/13 1,161 1,180 1,140 1,140 600
2016/07/12 1,195 1,195 1,165 1,176 1,900
2016/07/11 1,140 1,175 1,140 1,175 1,400
2016/07/08 1,140 1,140 1,140 1,140 300
2016/07/07 1,169 1,169 1,169 1,169 1,400
2016/07/06 1,150 1,150 1,130 1,130 1,300
2016/07/05 1,115 1,164 1,115 1,164 3,000
2016/07/04 1,120 1,135 1,120 1,120 900
2016/07/01 1,185 1,185 1,120 1,120 35,200
2016/06/30 1,170 1,170 1,141 1,151 2,500
2016/06/29 1,128 1,135 1,128 1,135 400
2016/06/28 1,191 1,191 1,123 1,125 1,600
2016/06/27 1,133 1,148 1,126 1,126 1,700
2016/06/24 1,165 1,189 1,133 1,133 8,000
2016/06/23 1,165 1,165 1,165 1,165 300
2016/06/22 1,150 1,190 1,150 1,189 6,600
2016/06/21 1,171 1,176 1,171 1,174 800
2016/06/20 1,161 1,171 1,161 1,171 400
2016/06/17 1,175 1,200 1,158 1,168 2,900
2016/06/16 1,150 1,160 1,150 1,150 400
2016/06/15 1,125 1,140 1,121 1,122 2,600
2016/06/14 1,181 1,200 1,131 1,132 1,300
2016/06/13 1,217 1,217 1,202 1,202 4,100
2016/06/10 1,217 1,217 1,217 1,217 2,000
2016/06/09 1,217 1,217 1,217 1,217 200
2016/06/08 1,201 1,201 1,201 1,201 200
2016/06/07 1,200 1,200 1,190 1,200 54,400
2016/06/06 1,191 1,199 1,182 1,199 600
2016/06/02 1,184 1,200 1,184 1,200 1,700
2016/06/01 1,199 1,199 1,199 1,199 400
2016/05/31 1,195 1,199 1,195 1,199 600
2016/05/30 1,195 1,195 1,165 1,165 300
2016/05/26 1,160 1,195 1,160 1,195 1,900
2016/05/25 1,185 1,186 1,170 1,180 5,500
2016/05/24 1,185 1,185 1,185 1,185 100
2016/05/23 1,180 1,195 1,180 1,185 800
2016/05/20 1,183 1,183 1,183 1,183 100
2016/05/19 1,247 1,247 1,183 1,183 1,600
2016/05/18 1,195 1,215 1,190 1,190 500
2016/05/17 1,180 1,195 1,180 1,195 1,200
2016/05/16 1,199 1,199 1,180 1,180 2,400
2016/05/13 1,198 1,205 1,190 1,195 5,600
2016/05/12 1,230 1,264 1,220 1,264 5,200
2016/05/11 1,225 1,225 1,204 1,204 400
2016/05/10 1,255 1,255 1,255 1,255 6,000
2016/05/09 1,246 1,255 1,246 1,255 400
2016/05/06 1,246 1,246 1,238 1,238 600
2016/05/02 1,202 1,235 1,202 1,235 400
2016/04/28 1,240 1,260 1,204 1,204 2,700
2016/04/26 1,250 1,250 1,230 1,240 2,100
2016/04/25 1,207 1,223 1,207 1,223 700
2016/04/22 1,204 1,206 1,204 1,206 700
2016/04/21 1,230 1,230 1,230 1,230 100
2016/04/20 1,208 1,210 1,203 1,203 400
2016/04/19 1,200 1,200 1,200 1,200 100
2016/04/18 1,227 1,227 1,185 1,185 300
2016/04/15 1,240 1,240 1,210 1,210 1,200
2016/04/14 1,142 1,214 1,142 1,214 5,500
2016/04/13 1,160 1,162 1,160 1,162 400
2016/04/12 1,171 1,171 1,171 1,171 2,200
2016/04/11 1,117 1,117 1,116 1,116 700
2016/04/08 1,110 1,115 1,110 1,115 300
2016/04/07 1,127 1,127 1,105 1,110 2,200
2016/04/06 1,131 1,133 1,131 1,133 500
2016/04/05 1,152 1,152 1,140 1,140 500
2016/04/04 1,171 1,175 1,152 1,152 2,500
2016/04/01 1,219 1,219 1,171 1,171 1,700
2016/03/31 1,190 1,223 1,189 1,190 5,300
2016/03/30 1,229 1,230 1,190 1,203 4,200
2016/03/29 1,248 1,248 1,230 1,230 1,200
2016/03/28 1,278 1,280 1,265 1,266 1,600
2016/03/25 1,275 1,280 1,261 1,280 2,600
2016/03/24 1,270 1,275 1,269 1,275 1,200
2016/03/23 1,250 1,262 1,250 1,261 900
2016/03/22 1,261 1,264 1,250 1,250 1,800
2016/03/18 1,285 1,296 1,278 1,278 700
2016/03/17 1,284 1,285 1,284 1,285 800
2016/03/16 1,264 1,300 1,264 1,285 1,000
2016/03/15 1,259 1,270 1,259 1,270 1,400
2016/03/14 1,275 1,279 1,275 1,279 800
2016/03/11 1,282 1,282 1,241 1,245 3,400
2016/03/10 1,235 1,252 1,235 1,252 900
2016/03/09 1,235 1,235 1,235 1,235 100
2016/03/08 1,240 1,245 1,239 1,245 800
2016/03/07 1,246 1,246 1,240 1,240 2,400
2016/03/04 1,240 1,250 1,240 1,246 900
2016/03/03 1,250 1,250 1,222 1,222 400
2016/03/02 1,241 1,241 1,240 1,240 400
2016/02/29 1,230 1,231 1,230 1,230 700
2016/02/26 1,260 1,260 1,231 1,232 2,100
2016/02/25 1,210 1,230 1,210 1,230 700
2016/02/24 1,206 1,207 1,206 1,207 200
2016/02/23 1,210 1,210 1,209 1,209 500
2016/02/22 1,206 1,233 1,202 1,202 3,000
2016/02/19 1,200 1,235 1,200 1,235 1,500
2016/02/18 1,231 1,246 1,220 1,220 2,300
2016/02/17 1,220 1,220 1,200 1,201 700
2016/02/16 1,220 1,221 1,220 1,221 200
2016/02/15 1,215 1,222 1,195 1,200 7,000
2016/02/12 1,230 1,230 1,166 1,166 2,800
2016/02/10 1,251 1,300 1,250 1,254 4,400
2016/02/09 1,301 1,301 1,250 1,250 1,200
2016/02/08 1,280 1,344 1,261 1,342 1,900
2016/02/05 1,305 1,305 1,300 1,300 600
2016/02/04 1,305 1,305 1,305 1,305 100
2016/02/03 1,331 1,345 1,290 1,320 4,400
2016/02/02 1,350 1,360 1,341 1,358 5,000
2016/02/01 1,348 1,355 1,340 1,340 1,300
2016/01/29 1,299 1,329 1,299 1,329 800
2016/01/28 1,335 1,335 1,329 1,329 1,600
2016/01/27 1,310 1,322 1,310 1,322 200
2016/01/26 1,336 1,336 1,295 1,295 1,800
2016/01/25 1,305 1,306 1,301 1,306 1,000
2016/01/22 1,250 1,280 1,249 1,280 1,600
2016/01/21 1,270 1,273 1,223 1,223 3,400
2016/01/20 1,308 1,308 1,279 1,279 900
2016/01/19 1,305 1,305 1,305 1,305 100
2016/01/18 1,285 1,316 1,274 1,316 5,900
2016/01/15 1,327 1,330 1,327 1,327 900
2016/01/14 1,330 1,350 1,325 1,338 1,200
2016/01/13 1,350 1,350 1,335 1,335 1,100
2016/01/12 1,358 1,358 1,321 1,352 14,700
2016/01/08 1,354 1,358 1,347 1,358 3,700
2016/01/07 1,364 1,364 1,345 1,354 7,700
2016/01/06 1,375 1,375 1,338 1,350 13,100
2016/01/05 1,358 1,358 1,333 1,345 1,900
2016/01/04 1,370 1,370 1,335 1,349 1,500

このページの先頭へ