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
2018/12/28 1,350 1,350 1,320 1,336 1,200
2018/12/27 1,388 1,388 1,351 1,387 900
2018/12/26 1,325 1,325 1,321 1,322 700
2018/12/25 1,352 1,352 1,308 1,340 2,600
2018/12/21 1,390 1,390 1,352 1,352 9,400
2018/12/20 1,409 1,415 1,409 1,415 2,600
2018/12/19 1,391 1,391 1,391 1,391 100
2018/12/18 1,417 1,417 1,400 1,401 1,000
2018/12/17 1,429 1,429 1,416 1,416 200
2018/12/14 1,430 1,443 1,430 1,430 600
2018/12/13 1,452 1,452 1,411 1,445 3,400
2018/12/12 1,452 1,456 1,450 1,452 1,500
2018/12/11 1,467 1,467 1,467 1,467 2,800
2018/12/10 1,483 1,485 1,468 1,468 9,900
2018/12/07 1,482 1,482 1,482 1,482 600
2018/12/06 1,496 1,496 1,482 1,482 1,100
2018/12/05 1,490 1,497 1,487 1,497 6,700
2018/12/04 1,508 1,508 1,503 1,503 8,600
2018/12/03 1,488 1,494 1,488 1,490 8,100
2018/11/30 1,485 1,494 1,476 1,488 800
2018/11/29 1,473 1,484 1,471 1,484 1,000
2018/11/28 1,472 1,474 1,467 1,474 1,700
2018/11/26 1,442 1,474 1,442 1,474 700
2018/11/22 1,425 1,435 1,425 1,435 2,100
2018/11/21 1,427 1,427 1,403 1,425 1,800
2018/11/20 1,434 1,435 1,434 1,435 200
2018/11/19 1,448 1,448 1,448 1,448 600
2018/11/16 1,449 1,450 1,449 1,450 900
2018/11/15 1,449 1,449 1,427 1,442 1,300
2018/11/14 1,448 1,464 1,448 1,464 300
2018/11/13 1,464 1,464 1,425 1,433 2,200
2018/11/12 1,426 1,440 1,426 1,434 800
2018/11/09 1,427 1,430 1,425 1,425 2,200
2018/11/08 1,432 1,436 1,428 1,428 1,500
2018/11/07 1,435 1,435 1,431 1,432 2,400
2018/11/06 1,432 1,440 1,432 1,432 400
2018/11/05 1,431 1,431 1,431 1,431 100
2018/11/02 1,428 1,432 1,428 1,432 2,300
2018/11/01 1,427 1,441 1,427 1,429 7,900
2018/10/31 1,438 1,442 1,438 1,442 400
2018/10/30 1,430 1,452 1,429 1,429 1,100
2018/10/29 1,445 1,445 1,439 1,439 600
2018/10/26 1,500 1,500 1,460 1,460 1,700
2018/10/25 1,458 1,478 1,458 1,475 7,200
2018/10/24 1,470 1,470 1,455 1,455 200
2018/10/23 1,470 1,480 1,470 1,470 2,800
2018/10/22 1,465 1,465 1,465 1,465 100
2018/10/18 1,479 1,479 1,479 1,479 200
2018/10/17 1,460 1,462 1,460 1,462 200
2018/10/16 1,455 1,459 1,455 1,458 500
2018/10/15 1,454 1,454 1,453 1,453 300
2018/10/12 1,451 1,465 1,451 1,454 400
2018/10/11 1,485 1,485 1,461 1,466 1,800
2018/10/10 1,502 1,503 1,486 1,487 2,700
2018/10/09 1,501 1,508 1,501 1,502 500
2018/10/05 1,501 1,501 1,501 1,501 9,800
2018/10/04 1,530 1,532 1,501 1,501 1,700
2018/10/03 1,533 1,533 1,530 1,530 200
2018/10/02 1,530 1,535 1,530 1,534 500
2018/10/01 1,532 1,532 1,530 1,530 700
2018/09/28 1,532 1,532 1,532 1,532 200
2018/09/27 1,532 1,532 1,532 1,532 100
2018/09/26 1,581 1,582 1,533 1,533 1,900
2018/09/25 1,533 1,535 1,533 1,535 1,300
2018/09/21 1,531 1,533 1,531 1,533 900
2018/09/20 1,531 1,531 1,531 1,531 300
2018/09/19 1,570 1,570 1,531 1,531 300
2018/09/18 1,532 1,532 1,530 1,530 1,300
2018/09/14 1,532 1,532 1,532 1,532 300
2018/09/13 1,530 1,530 1,530 1,530 100
2018/09/12 1,531 1,531 1,530 1,530 200
2018/09/11 1,589 1,589 1,531 1,531 3,200
2018/09/10 1,530 1,549 1,530 1,549 500
2018/09/07 1,530 1,530 1,530 1,530 100
2018/09/06 1,525 1,530 1,525 1,530 400
2018/09/05 1,526 1,526 1,525 1,525 300
2018/09/04 1,541 1,541 1,541 1,541 100
2018/09/03 1,540 1,540 1,540 1,540 100
2018/08/31 1,550 1,550 1,550 1,550 100
2018/08/29 1,542 1,542 1,526 1,526 300
2018/08/28 1,556 1,568 1,541 1,541 1,100
2018/08/27 1,589 1,589 1,561 1,570 600
2018/08/24 1,583 1,600 1,570 1,599 2,800
2018/08/23 1,561 1,584 1,561 1,583 300
2018/08/22 1,540 1,590 1,540 1,585 9,100
2018/08/21 1,501 1,505 1,501 1,505 200
2018/08/20 1,520 1,520 1,520 1,520 100
2018/08/17 1,600 1,600 1,520 1,520 600
2018/08/16 1,540 1,543 1,540 1,543 200
2018/08/13 1,599 1,599 1,599 1,599 1,300
2018/08/10 1,561 1,562 1,561 1,562 800
2018/08/09 1,561 1,561 1,561 1,561 100
2018/08/08 1,565 1,567 1,552 1,567 500
2018/08/07 1,568 1,568 1,568 1,568 100
2018/08/06 1,540 1,540 1,540 1,540 200
2018/08/03 1,544 1,544 1,544 1,544 200
2018/08/02 1,552 1,552 1,551 1,551 400
2018/08/01 1,567 1,567 1,522 1,550 2,300
2018/07/31 1,567 1,567 1,567 1,567 100
2018/07/30 1,553 1,559 1,553 1,559 200
2018/07/27 1,567 1,567 1,552 1,552 400
2018/07/26 1,541 1,541 1,541 1,541 400
2018/07/25 1,567 1,570 1,567 1,567 1,700
2018/07/24 1,567 1,567 1,567 1,567 100
2018/07/23 1,566 1,566 1,566 1,566 100
2018/07/20 1,556 1,565 1,556 1,565 200
2018/07/19 1,570 1,570 1,556 1,556 300
2018/07/18 1,570 1,570 1,570 1,570 300
2018/07/13 1,553 1,553 1,553 1,553 100
2018/07/12 1,560 1,560 1,550 1,550 600
2018/07/11 1,593 1,593 1,559 1,559 3,100
2018/07/10 1,584 1,595 1,584 1,595 1,000
2018/07/09 1,598 1,598 1,584 1,584 500
2018/07/06 1,599 1,599 1,599 1,599 900
2018/07/05 1,565 1,565 1,565 1,565 200
2018/07/04 1,560 1,561 1,560 1,561 400
2018/07/03 1,640 1,642 1,560 1,560 18,800
2018/07/02 1,642 1,642 1,615 1,616 5,700
2018/06/29 1,607 1,616 1,607 1,612 1,100
2018/06/28 1,587 1,609 1,587 1,597 1,400
2018/06/27 1,583 1,583 1,583 1,583 300
2018/06/26 1,610 1,610 1,576 1,581 1,600
2018/06/25 1,565 1,570 1,565 1,570 600
2018/06/22 1,563 1,563 1,563 1,563 100
2018/06/21 1,562 1,563 1,562 1,563 200
2018/06/20 1,570 1,571 1,557 1,558 1,900
2018/06/19 1,577 1,577 1,566 1,566 1,100
2018/06/18 1,578 1,578 1,566 1,566 300
2018/06/15 1,560 1,592 1,560 1,580 800
2018/06/14 1,585 1,592 1,584 1,592 500
2018/06/13 1,585 1,589 1,584 1,585 7,600
2018/06/12 1,605 1,605 1,593 1,593 1,800
2018/06/11 1,563 1,583 1,561 1,582 1,600
2018/06/08 1,545 1,551 1,545 1,551 700
2018/06/07 1,540 1,574 1,539 1,543 1,600
2018/06/06 1,534 1,534 1,534 1,534 9,300
2018/06/05 1,522 1,533 1,522 1,533 6,900
2018/06/04 1,501 1,520 1,501 1,520 8,000
2018/06/01 1,543 1,543 1,535 1,535 200
2018/05/30 1,561 1,562 1,535 1,543 2,000
2018/05/29 1,561 1,561 1,560 1,560 700
2018/05/28 1,575 1,575 1,561 1,561 3,000
2018/05/25 1,538 1,538 1,535 1,535 300
2018/05/24 1,567 1,567 1,524 1,524 1,700
2018/05/23 1,554 1,554 1,533 1,533 1,600
2018/05/22 1,581 1,581 1,570 1,570 1,300
2018/05/21 1,571 1,586 1,551 1,581 1,700
2018/05/18 1,572 1,572 1,531 1,531 500
2018/05/17 1,539 1,556 1,532 1,532 10,700
2018/05/16 1,575 1,575 1,533 1,540 2,000
2018/05/15 1,479 1,595 1,479 1,555 6,900
2018/05/14 1,549 1,556 1,549 1,555 3,500
2018/05/11 1,591 1,591 1,586 1,586 1,900
2018/05/10 1,565 1,582 1,565 1,580 1,300
2018/05/09 1,556 1,561 1,556 1,561 200
2018/05/08 1,564 1,564 1,553 1,553 1,200
2018/05/07 1,551 1,576 1,551 1,565 400
2018/05/02 1,565 1,565 1,565 1,565 200
2018/05/01 1,581 1,581 1,560 1,566 600
2018/04/26 1,589 1,589 1,589 1,589 1,300
2018/04/25 1,560 1,574 1,560 1,574 900
2018/04/24 1,558 1,563 1,558 1,558 400
2018/04/23 1,603 1,603 1,550 1,555 1,400
2018/04/20 1,584 1,595 1,584 1,586 1,000
2018/04/19 1,581 1,601 1,581 1,585 1,000
2018/04/18 1,614 1,614 1,560 1,581 1,500
2018/04/17 1,621 1,621 1,581 1,616 400
2018/04/16 1,635 1,635 1,575 1,626 700
2018/04/13 1,635 1,635 1,635 1,635 200
2018/04/12 1,591 1,610 1,591 1,610 300
2018/04/11 1,606 1,606 1,590 1,590 1,600
2018/04/10 1,567 1,567 1,564 1,566 700
2018/04/09 1,575 1,575 1,564 1,564 600
2018/04/06 1,574 1,574 1,574 1,574 100
2018/04/05 1,581 1,581 1,559 1,559 700
2018/04/04 1,548 1,607 1,548 1,556 1,700
2018/04/03 1,555 1,558 1,541 1,548 6,300
2018/04/02 1,613 1,613 1,561 1,568 1,800
2018/03/30 1,649 1,649 1,600 1,616 2,900
2018/03/29 1,570 1,626 1,554 1,625 12,200
2018/03/28 1,601 1,610 1,601 1,610 200
2018/03/27 1,681 1,681 1,591 1,645 8,600
2018/03/26 1,681 1,681 1,661 1,681 1,600
2018/03/23 1,713 1,713 1,681 1,681 2,000
2018/03/22 1,717 1,717 1,700 1,716 500
2018/03/20 1,693 1,720 1,693 1,717 500
2018/03/19 1,731 1,731 1,711 1,711 300
2018/03/16 1,748 1,749 1,744 1,744 1,400
2018/03/15 1,745 1,750 1,744 1,750 700
2018/03/14 1,751 1,751 1,745 1,745 800
2018/03/13 1,767 1,767 1,767 1,767 1,200
2018/03/12 1,734 1,750 1,733 1,750 1,200
2018/03/09 1,742 1,742 1,733 1,733 600
2018/03/08 1,741 1,741 1,725 1,741 600
2018/03/07 1,735 1,780 1,729 1,742 1,600
2018/03/06 1,720 1,735 1,718 1,735 1,100
2018/03/05 1,698 1,710 1,690 1,690 7,700
2018/03/02 1,731 1,731 1,709 1,710 1,100
2018/03/01 1,759 1,759 1,753 1,758 400
2018/02/28 1,746 1,765 1,745 1,745 2,900
2018/02/27 1,746 1,765 1,745 1,751 2,600
2018/02/26 1,745 1,746 1,737 1,746 1,300
2018/02/23 1,750 1,750 1,745 1,745 1,600
2018/02/22 1,717 1,787 1,715 1,750 5,100
2018/02/21 1,716 1,717 1,716 1,717 700
2018/02/20 1,712 1,719 1,703 1,716 2,600
2018/02/19 1,690 1,719 1,690 1,717 2,200
2018/02/16 1,724 1,724 1,699 1,724 1,100
2018/02/15 1,686 1,700 1,680 1,699 3,000
2018/02/14 1,761 1,761 1,680 1,680 6,100
2018/02/13 1,714 1,753 1,707 1,721 4,200
2018/02/09 1,699 1,699 1,695 1,699 1,500
2018/02/08 1,740 1,747 1,710 1,710 1,600
2018/02/07 1,737 1,747 1,710 1,710 3,500
2018/02/06 1,653 1,800 1,610 1,748 13,900
2018/02/05 1,848 1,848 1,715 1,790 6,500
2018/02/02 1,849 1,860 1,846 1,855 6,300
2018/02/01 1,837 1,848 1,803 1,820 5,900
2018/01/31 1,828 1,832 1,816 1,832 3,600
2018/01/30 1,823 1,823 1,816 1,816 500
2018/01/29 1,760 1,815 1,760 1,815 4,300
2018/01/26 1,770 1,779 1,770 1,779 400
2018/01/25 1,770 1,770 1,761 1,770 1,700
2018/01/24 1,761 1,770 1,761 1,770 1,600
2018/01/23 1,740 1,770 1,740 1,768 4,100
2018/01/22 1,741 1,741 1,737 1,737 1,200
2018/01/19 1,740 1,750 1,725 1,745 4,900
2018/01/18 1,749 1,749 1,734 1,740 1,000
2018/01/17 1,730 1,746 1,728 1,745 2,500
2018/01/16 1,740 1,744 1,726 1,740 2,400
2018/01/15 1,742 1,749 1,741 1,741 2,800
2018/01/12 1,770 1,770 1,750 1,750 1,300
2018/01/11 1,783 1,783 1,770 1,770 3,100
2018/01/10 1,760 1,765 1,759 1,765 4,300
2018/01/09 1,755 1,755 1,749 1,751 3,300
2018/01/05 1,746 1,750 1,744 1,750 800
2018/01/04 1,767 1,768 1,745 1,766 7,700

このページの先頭へ