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
2019/12/30 1,680 1,688 1,645 1,675 4,800
2019/12/27 1,616 1,690 1,616 1,680 7,600
2019/12/26 1,625 1,662 1,607 1,615 4,700
2019/12/25 1,625 1,625 1,604 1,625 5,500
2019/12/24 1,655 1,660 1,605 1,605 5,400
2019/12/23 1,720 1,720 1,664 1,664 6,000
2019/12/20 1,670 1,708 1,670 1,708 3,300
2019/12/19 1,678 1,680 1,630 1,680 8,300
2019/12/18 1,639 1,678 1,615 1,678 12,400
2019/12/17 1,588 1,639 1,587 1,639 24,200
2019/12/16 1,602 1,611 1,587 1,600 9,200
2019/12/13 1,600 1,618 1,570 1,606 13,500
2019/12/12 1,571 1,605 1,571 1,601 9,300
2019/12/11 1,588 1,608 1,570 1,594 5,800
2019/12/10 1,597 1,610 1,583 1,600 8,100
2019/12/09 1,598 1,599 1,572 1,597 7,800
2019/12/06 1,590 1,598 1,553 1,598 4,600
2019/12/05 1,596 1,602 1,585 1,591 5,100
2019/12/04 1,602 1,606 1,578 1,597 5,600
2019/12/03 1,620 1,639 1,563 1,602 27,200
2019/12/02 1,594 1,612 1,550 1,612 8,100
2019/11/29 1,553 1,589 1,551 1,580 6,000
2019/11/28 1,515 1,547 1,483 1,547 11,600
2019/11/27 1,499 1,543 1,499 1,534 4,600
2019/11/26 1,499 1,499 1,466 1,497 4,500
2019/11/25 1,463 1,480 1,451 1,480 4,300
2019/11/22 1,450 1,453 1,432 1,451 4,700
2019/11/21 1,441 1,460 1,432 1,450 5,300
2019/11/20 1,470 1,470 1,447 1,450 3,700
2019/11/19 1,432 1,470 1,427 1,470 3,500
2019/11/18 1,475 1,475 1,432 1,470 3,100
2019/11/15 1,430 1,463 1,420 1,461 3,600
2019/11/14 1,462 1,468 1,452 1,461 4,700
2019/11/13 1,411 1,488 1,411 1,460 8,600
2019/11/12 1,420 1,426 1,396 1,421 4,900
2019/11/11 1,417 1,421 1,383 1,420 9,800
2019/11/08 1,462 1,462 1,401 1,417 5,900
2019/11/07 1,271 1,501 1,271 1,402 23,100
2019/11/06 1,268 1,271 1,268 1,271 1,000
2019/11/05 1,271 1,271 1,271 1,271 1,700
2019/11/01 1,269 1,272 1,269 1,272 1,100
2019/10/31 1,267 1,267 1,259 1,259 400
2019/10/29 1,262 1,271 1,262 1,268 1,600
2019/10/28 1,255 1,270 1,255 1,261 7,500
2019/10/25 1,274 1,279 1,273 1,273 3,000
2019/10/24 1,278 1,283 1,274 1,274 2,900
2019/10/23 1,269 1,277 1,269 1,276 3,600
2019/10/21 1,265 1,269 1,265 1,266 800
2019/10/18 1,262 1,265 1,262 1,265 300
2019/10/17 1,261 1,271 1,261 1,271 1,500
2019/10/16 1,263 1,263 1,260 1,260 300
2019/10/15 1,272 1,272 1,272 1,272 600
2019/10/10 1,260 1,260 1,260 1,260 2,500
2019/10/09 1,250 1,260 1,250 1,260 300
2019/10/07 1,246 1,248 1,246 1,247 1,500
2019/10/03 1,259 1,259 1,255 1,255 200
2019/10/02 1,259 1,259 1,259 1,259 100
2019/10/01 1,233 1,233 1,233 1,233 100
2019/09/30 1,244 1,244 1,214 1,220 2,700
2019/09/27 1,273 1,273 1,241 1,241 3,200
2019/09/26 1,273 1,273 1,273 1,273 100
2019/09/25 1,273 1,276 1,273 1,273 2,900
2019/09/24 1,276 1,276 1,273 1,273 600
2019/09/20 1,250 1,276 1,250 1,276 2,300
2019/09/19 1,228 1,242 1,228 1,242 1,700
2019/09/18 1,236 1,240 1,236 1,240 1,100
2019/09/17 1,185 1,241 1,185 1,241 1,700
2019/09/12 1,244 1,245 1,244 1,245 600
2019/09/11 1,245 1,245 1,240 1,245 2,800
2019/09/10 1,240 1,245 1,239 1,245 4,800
2019/09/06 1,245 1,246 1,245 1,246 800
2019/09/05 1,245 1,247 1,245 1,247 1,200
2019/09/04 1,247 1,247 1,247 1,247 100
2019/09/03 1,247 1,247 1,247 1,247 100
2019/09/02 1,249 1,249 1,247 1,247 200
2019/08/30 1,247 1,249 1,247 1,249 200
2019/08/29 1,247 1,247 1,239 1,242 900
2019/08/28 1,230 1,247 1,222 1,247 1,300
2019/08/27 1,217 1,219 1,217 1,219 1,600
2019/08/26 1,222 1,222 1,222 1,222 1,500
2019/08/23 1,238 1,241 1,230 1,230 3,200
2019/08/22 1,230 1,238 1,230 1,238 200
2019/08/21 1,236 1,236 1,223 1,230 500
2019/08/20 1,256 1,256 1,223 1,236 700
2019/08/19 1,257 1,264 1,255 1,264 500
2019/08/16 1,231 1,234 1,228 1,230 600
2019/08/15 1,260 1,260 1,231 1,231 400
2019/08/14 1,266 1,266 1,265 1,265 200
2019/08/13 1,235 1,235 1,234 1,235 2,900
2019/08/09 1,235 1,235 1,235 1,235 1,100
2019/08/08 1,255 1,255 1,230 1,235 500
2019/08/07 1,255 1,255 1,255 1,255 300
2019/08/06 1,260 1,260 1,250 1,258 600
2019/08/05 1,261 1,270 1,206 1,261 2,500
2019/08/02 1,280 1,280 1,261 1,261 2,400
2019/08/01 1,289 1,289 1,289 1,289 100
2019/07/31 1,286 1,286 1,286 1,286 100
2019/07/30 1,284 1,297 1,281 1,286 400
2019/07/29 1,296 1,296 1,284 1,284 1,800
2019/07/26 1,298 1,298 1,296 1,296 1,900
2019/07/25 1,287 1,291 1,287 1,291 300
2019/07/24 1,287 1,287 1,287 1,287 200
2019/07/23 1,289 1,289 1,282 1,282 200
2019/07/22 1,289 1,290 1,289 1,289 1,200
2019/07/19 1,290 1,295 1,289 1,289 700
2019/07/18 1,282 1,291 1,279 1,291 900
2019/07/17 1,273 1,282 1,273 1,280 800
2019/07/16 1,261 1,273 1,261 1,273 600
2019/07/12 1,262 1,277 1,261 1,261 1,100
2019/07/11 1,258 1,277 1,258 1,262 1,500
2019/07/10 1,270 1,271 1,252 1,258 3,500
2019/07/09 1,275 1,275 1,270 1,270 1,300
2019/07/08 1,275 1,278 1,273 1,275 3,900
2019/07/05 1,284 1,284 1,275 1,275 1,200
2019/07/04 1,284 1,284 1,284 1,284 100
2019/07/03 1,283 1,284 1,276 1,284 700
2019/07/02 1,282 1,283 1,266 1,276 1,400
2019/07/01 1,275 1,280 1,275 1,276 26,900
2019/06/28 1,236 1,277 1,236 1,275 2,800
2019/06/27 1,234 1,250 1,234 1,246 2,200
2019/06/26 1,226 1,226 1,226 1,226 1,300
2019/06/25 1,229 1,229 1,225 1,225 3,000
2019/06/24 1,220 1,229 1,220 1,229 2,500
2019/06/21 1,215 1,220 1,215 1,220 10,100
2019/06/20 1,216 1,220 1,215 1,215 300
2019/06/19 1,216 1,216 1,216 1,216 1,100
2019/06/18 1,216 1,218 1,216 1,216 1,100
2019/06/17 1,215 1,216 1,215 1,216 900
2019/06/14 1,213 1,215 1,213 1,215 200
2019/06/12 1,203 1,205 1,202 1,203 1,200
2019/06/11 1,219 1,219 1,200 1,203 5,300
2019/06/10 1,203 1,218 1,203 1,218 5,900
2019/06/07 1,210 1,212 1,203 1,203 1,900
2019/06/06 1,215 1,215 1,205 1,210 900
2019/06/05 1,215 1,215 1,205 1,208 6,400
2019/06/04 1,214 1,214 1,209 1,214 4,400
2019/06/03 1,214 1,220 1,209 1,214 900
2019/05/31 1,228 1,228 1,214 1,214 200
2019/05/30 1,209 1,214 1,209 1,214 500
2019/05/29 1,209 1,209 1,208 1,209 800
2019/05/28 1,245 1,245 1,209 1,209 1,300
2019/05/27 1,245 1,245 1,245 1,245 1,700
2019/05/24 1,209 1,209 1,209 1,209 100
2019/05/23 1,244 1,244 1,163 1,209 1,900
2019/05/22 1,245 1,245 1,244 1,244 300
2019/05/21 1,223 1,245 1,223 1,245 400
2019/05/17 1,242 1,242 1,222 1,222 1,000
2019/05/16 1,246 1,246 1,200 1,202 400
2019/05/15 1,259 1,259 1,250 1,259 1,300
2019/05/14 1,250 1,265 1,250 1,259 5,400
2019/05/13 1,270 1,270 1,270 1,270 2,000
2019/05/10 1,260 1,265 1,259 1,264 1,400
2019/05/09 1,260 1,260 1,256 1,256 600
2019/05/08 1,265 1,265 1,260 1,260 200
2019/04/26 1,265 1,265 1,265 1,265 300
2019/04/25 1,257 1,257 1,257 1,257 3,100
2019/04/24 1,257 1,257 1,257 1,257 100
2019/04/22 1,257 1,257 1,257 1,257 100
2019/04/18 1,265 1,265 1,261 1,263 500
2019/04/17 1,244 1,260 1,244 1,252 1,800
2019/04/16 1,260 1,260 1,260 1,260 100
2019/04/15 1,249 1,260 1,238 1,260 3,900
2019/04/12 1,245 1,255 1,244 1,249 9,400
2019/04/10 1,247 1,248 1,245 1,245 4,500
2019/04/09 1,246 1,246 1,246 1,246 300
2019/04/08 1,253 1,258 1,246 1,246 8,100
2019/04/05 1,259 1,259 1,249 1,250 4,100
2019/04/04 1,245 1,250 1,245 1,246 4,600
2019/04/03 1,253 1,258 1,249 1,252 3,500
2019/04/02 1,251 1,262 1,251 1,261 1,400
2019/04/01 1,262 1,262 1,262 1,262 100
2019/03/29 1,250 1,250 1,249 1,249 1,000
2019/03/28 1,263 1,263 1,245 1,250 1,500
2019/03/27 1,265 1,265 1,263 1,263 900
2019/03/26 1,248 1,271 1,226 1,271 6,200
2019/03/25 1,289 1,289 1,278 1,278 3,200
2019/03/22 1,292 1,292 1,288 1,289 1,400
2019/03/20 1,271 1,278 1,271 1,278 1,300
2019/03/19 1,265 1,272 1,265 1,271 1,800
2019/03/18 1,266 1,267 1,260 1,260 400
2019/03/15 1,256 1,256 1,255 1,255 1,900
2019/03/14 1,265 1,265 1,252 1,252 400
2019/03/13 1,266 1,266 1,260 1,260 600
2019/03/12 1,291 1,291 1,254 1,263 2,900
2019/03/11 1,239 1,265 1,239 1,261 2,600
2019/03/08 1,239 1,239 1,226 1,239 1,500
2019/03/07 1,238 1,238 1,238 1,238 100
2019/03/06 1,241 1,241 1,240 1,241 1,600
2019/03/05 1,250 1,257 1,242 1,242 1,100
2019/03/04 1,253 1,253 1,242 1,242 500
2019/03/01 1,242 1,247 1,242 1,247 200
2019/02/28 1,250 1,250 1,249 1,249 900
2019/02/27 1,240 1,249 1,240 1,249 900
2019/02/26 1,233 1,240 1,231 1,240 1,300
2019/02/25 1,245 1,245 1,230 1,231 7,300
2019/02/22 1,260 1,270 1,235 1,249 8,700
2019/02/21 1,275 1,275 1,260 1,262 2,700
2019/02/20 1,271 1,280 1,260 1,263 4,900
2019/02/19 1,283 1,295 1,263 1,272 5,800
2019/02/18 1,288 1,295 1,288 1,295 2,900
2019/02/15 1,285 1,288 1,285 1,288 2,500
2019/02/14 1,294 1,294 1,284 1,287 600
2019/02/13 1,279 1,295 1,279 1,295 2,000
2019/02/12 1,275 1,279 1,274 1,279 4,800
2019/02/08 1,275 1,275 1,266 1,275 700
2019/02/07 1,276 1,276 1,275 1,275 1,300
2019/02/06 1,278 1,278 1,270 1,274 800
2019/02/05 1,302 1,303 1,265 1,265 3,100
2019/02/04 1,300 1,301 1,290 1,300 3,000
2019/02/01 1,295 1,300 1,295 1,300 300
2019/01/31 1,328 1,328 1,300 1,300 2,600
2019/01/30 1,330 1,330 1,323 1,328 1,100
2019/01/29 1,330 1,330 1,330 1,330 200
2019/01/28 1,330 1,330 1,322 1,330 600
2019/01/25 1,323 1,330 1,316 1,330 3,500
2019/01/24 1,328 1,328 1,321 1,323 600
2019/01/23 1,344 1,344 1,319 1,329 600
2019/01/22 1,349 1,352 1,349 1,352 300
2019/01/21 1,304 1,336 1,304 1,326 2,200
2019/01/18 1,303 1,307 1,303 1,304 1,200
2019/01/17 1,302 1,305 1,302 1,303 1,200
2019/01/16 1,312 1,314 1,303 1,303 1,300
2019/01/15 1,332 1,332 1,301 1,302 1,200
2019/01/11 1,333 1,336 1,332 1,332 1,200
2019/01/10 1,334 1,335 1,296 1,332 4,500
2019/01/09 1,332 1,334 1,331 1,334 1,100
2019/01/08 1,324 1,331 1,324 1,331 300
2019/01/07 1,330 1,334 1,319 1,323 2,800
2019/01/04 1,322 1,322 1,292 1,322 800

このページの先頭へ