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
2020/12/30 1,476 1,477 1,470 1,477 1,800
2020/12/29 1,479 1,483 1,476 1,476 500
2020/12/28 1,475 1,475 1,472 1,475 600
2020/12/25 1,480 1,485 1,480 1,485 1,800
2020/12/24 1,480 1,480 1,480 1,480 200
2020/12/23 1,473 1,480 1,473 1,480 800
2020/12/22 1,475 1,480 1,474 1,480 2,100
2020/12/21 1,473 1,495 1,473 1,485 1,400
2020/12/18 1,480 1,488 1,476 1,488 2,400
2020/12/17 1,456 1,509 1,456 1,503 7,400
2020/12/16 1,450 1,457 1,450 1,456 1,300
2020/12/15 1,459 1,459 1,450 1,450 1,100
2020/12/14 1,458 1,470 1,458 1,459 1,800
2020/12/11 1,496 1,496 1,459 1,461 2,400
2020/12/10 1,465 1,480 1,465 1,471 1,300
2020/12/09 1,465 1,465 1,460 1,461 700
2020/12/08 1,458 1,459 1,458 1,459 200
2020/12/07 1,464 1,516 1,445 1,475 3,500
2020/12/04 1,473 1,473 1,463 1,463 500
2020/12/03 1,477 1,478 1,456 1,456 11,000
2020/12/02 1,456 1,480 1,456 1,477 2,500
2020/12/01 1,487 1,500 1,451 1,459 2,400
2020/11/30 1,446 1,500 1,446 1,487 1,100
2020/11/27 1,438 1,452 1,437 1,440 1,600
2020/11/26 1,450 1,450 1,450 1,450 1,000
2020/11/25 1,433 1,439 1,433 1,439 1,100
2020/11/24 1,420 1,449 1,420 1,433 600
2020/11/20 1,412 1,420 1,412 1,416 700
2020/11/19 1,425 1,425 1,410 1,414 1,700
2020/11/18 1,431 1,431 1,425 1,425 500
2020/11/17 1,450 1,450 1,431 1,431 2,600
2020/11/16 1,448 1,452 1,448 1,450 600
2020/11/13 1,456 1,456 1,448 1,448 600
2020/11/12 1,477 1,480 1,474 1,474 500
2020/11/11 1,510 1,510 1,475 1,475 2,800
2020/11/10 1,477 1,488 1,470 1,488 1,800
2020/11/09 1,451 1,500 1,448 1,470 5,100
2020/11/06 1,455 1,460 1,451 1,451 400
2020/11/05 1,450 1,455 1,450 1,455 1,000
2020/11/04 1,450 1,451 1,450 1,450 500
2020/11/02 1,447 1,450 1,447 1,450 200
2020/10/30 1,469 1,469 1,445 1,445 800
2020/10/29 1,455 1,455 1,445 1,448 900
2020/10/27 1,445 1,463 1,445 1,455 5,500
2020/10/26 1,441 1,448 1,441 1,448 500
2020/10/23 1,445 1,446 1,445 1,445 1,800
2020/10/22 1,450 1,451 1,445 1,445 1,800
2020/10/21 1,450 1,451 1,450 1,451 2,700
2020/10/19 1,455 1,456 1,451 1,451 1,300
2020/10/16 1,465 1,465 1,464 1,464 500
2020/10/14 1,465 1,465 1,465 1,465 200
2020/10/13 1,461 1,461 1,461 1,461 200
2020/10/12 1,468 1,468 1,461 1,461 2,500
2020/10/09 1,466 1,468 1,466 1,468 500
2020/10/07 1,464 1,466 1,464 1,466 200
2020/10/06 1,466 1,466 1,460 1,460 1,100
2020/10/05 1,466 1,477 1,466 1,477 200
2020/10/02 1,482 1,497 1,466 1,466 600
2020/09/30 1,452 1,452 1,452 1,452 300
2020/09/28 1,506 1,506 1,448 1,467 2,700
2020/09/25 1,445 1,468 1,445 1,463 700
2020/09/24 1,424 1,440 1,422 1,430 1,000
2020/09/23 1,500 1,505 1,452 1,452 900
2020/09/18 1,499 1,499 1,477 1,477 700
2020/09/17 1,470 1,470 1,470 1,470 100
2020/09/16 1,471 1,471 1,471 1,471 100
2020/09/15 1,477 1,477 1,473 1,477 500
2020/09/14 1,461 1,471 1,461 1,471 600
2020/09/11 1,500 1,500 1,460 1,491 300
2020/09/10 1,500 1,500 1,500 1,500 2,100
2020/09/09 1,500 1,500 1,500 1,500 100
2020/09/07 1,503 1,503 1,503 1,503 500
2020/09/04 1,460 1,473 1,460 1,473 1,000
2020/09/03 1,513 1,513 1,473 1,473 1,000
2020/09/02 1,487 1,487 1,487 1,487 200
2020/09/01 1,484 1,489 1,473 1,489 1,300
2020/08/31 1,480 1,484 1,480 1,484 800
2020/08/28 1,470 1,470 1,466 1,466 200
2020/08/27 1,474 1,482 1,474 1,482 800
2020/08/26 1,525 1,525 1,474 1,474 1,800
2020/08/25 1,470 1,488 1,470 1,488 1,000
2020/08/24 1,487 1,487 1,450 1,470 1,400
2020/08/21 1,450 1,450 1,450 1,450 600
2020/08/20 1,435 1,446 1,435 1,446 200
2020/08/19 1,434 1,437 1,434 1,437 400
2020/08/18 1,504 1,504 1,445 1,445 2,600
2020/08/17 1,418 1,487 1,418 1,474 12,800
2020/08/14 1,460 1,475 1,447 1,448 1,500
2020/08/13 1,520 1,520 1,448 1,460 3,000
2020/08/12 1,420 1,559 1,357 1,490 11,600
2020/08/11 1,330 1,380 1,330 1,380 1,100
2020/08/07 1,328 1,330 1,328 1,330 400
2020/07/31 1,348 1,348 1,286 1,286 800
2020/07/30 1,340 1,358 1,340 1,341 700
2020/07/27 1,424 1,424 1,389 1,389 1,700
2020/07/22 1,381 1,385 1,381 1,383 900
2020/07/21 1,370 1,381 1,370 1,381 300
2020/07/20 1,400 1,400 1,400 1,400 400
2020/07/17 1,430 1,430 1,400 1,400 800
2020/07/16 1,407 1,407 1,407 1,407 100
2020/07/15 1,365 1,365 1,363 1,363 300
2020/07/14 1,418 1,418 1,395 1,395 500
2020/07/13 1,380 1,399 1,334 1,334 1,700
2020/07/10 1,440 1,440 1,440 1,440 2,600
2020/07/09 1,429 1,440 1,429 1,440 1,400
2020/07/08 1,425 1,425 1,425 1,425 100
2020/07/07 1,393 1,393 1,393 1,393 100
2020/07/06 1,434 1,438 1,392 1,392 7,400
2020/07/03 1,362 1,393 1,350 1,393 2,200
2020/07/02 1,360 1,360 1,317 1,332 900
2020/07/01 1,391 1,392 1,330 1,330 20,100
2020/06/30 1,350 1,391 1,350 1,391 3,600
2020/06/29 1,325 1,348 1,325 1,348 1,100
2020/06/26 1,339 1,339 1,325 1,325 3,000
2020/06/25 1,330 1,333 1,321 1,328 3,300
2020/06/24 1,328 1,330 1,328 1,330 600
2020/06/23 1,330 1,339 1,328 1,328 1,400
2020/06/22 1,348 1,348 1,333 1,336 500
2020/06/19 1,344 1,357 1,344 1,357 1,400
2020/06/18 1,350 1,351 1,350 1,351 600
2020/06/17 1,351 1,353 1,350 1,350 1,500
2020/06/16 1,300 1,386 1,300 1,350 4,000
2020/06/15 1,300 1,304 1,286 1,286 1,100
2020/06/12 1,255 1,304 1,255 1,285 2,800
2020/06/11 1,365 1,365 1,308 1,308 2,900
2020/06/10 1,370 1,371 1,365 1,365 2,700
2020/06/09 1,388 1,388 1,365 1,365 1,700
2020/06/08 1,366 1,385 1,366 1,383 3,800
2020/06/05 1,312 1,343 1,307 1,343 3,000
2020/06/04 1,326 1,326 1,315 1,321 1,100
2020/06/03 1,332 1,332 1,321 1,321 700
2020/06/02 1,328 1,328 1,327 1,327 600
2020/06/01 1,324 1,336 1,303 1,328 2,500
2020/05/29 1,318 1,318 1,300 1,300 4,100
2020/05/28 1,314 1,318 1,314 1,314 2,000
2020/05/27 1,300 1,315 1,300 1,308 2,200
2020/05/26 1,344 1,344 1,284 1,300 5,400
2020/05/25 1,284 1,307 1,284 1,307 2,100
2020/05/22 1,274 1,275 1,274 1,275 300
2020/05/21 1,261 1,287 1,261 1,275 7,200
2020/05/20 1,261 1,262 1,254 1,256 4,000
2020/05/19 1,280 1,284 1,261 1,261 1,100
2020/05/18 1,268 1,268 1,254 1,265 800
2020/05/15 1,318 1,318 1,253 1,259 4,000
2020/05/14 1,253 1,320 1,253 1,319 35,400
2020/05/13 1,239 1,250 1,237 1,237 4,200
2020/05/12 1,283 1,283 1,246 1,253 6,500
2020/05/11 1,253 1,273 1,236 1,262 9,200
2020/05/08 1,210 1,435 1,200 1,223 35,000
2020/05/07 1,220 1,220 1,201 1,210 3,800
2020/05/01 1,204 1,210 1,194 1,194 2,200
2020/04/30 1,215 1,215 1,202 1,204 3,400
2020/04/28 1,200 1,217 1,193 1,193 1,700
2020/04/27 1,209 1,212 1,193 1,193 5,100
2020/04/24 1,172 1,174 1,172 1,174 1,000
2020/04/23 1,175 1,183 1,169 1,169 2,100
2020/04/22 1,180 1,180 1,161 1,161 2,600
2020/04/21 1,175 1,178 1,160 1,160 1,800
2020/04/20 1,185 1,185 1,172 1,172 2,700
2020/04/17 1,211 1,211 1,155 1,155 8,500
2020/04/16 1,218 1,218 1,191 1,197 1,200
2020/04/15 1,219 1,219 1,219 1,219 800
2020/04/14 1,200 1,220 1,188 1,200 4,100
2020/04/13 1,223 1,223 1,158 1,165 3,000
2020/04/10 1,222 1,222 1,179 1,203 4,000
2020/04/09 1,215 1,240 1,215 1,221 6,300
2020/04/08 1,182 1,237 1,155 1,200 2,200
2020/04/07 1,149 1,177 1,149 1,153 4,400
2020/04/06 1,160 1,163 1,134 1,148 13,600
2020/04/03 1,241 1,241 1,163 1,163 7,000
2020/04/02 1,303 1,313 1,294 1,294 400
2020/04/01 1,387 1,387 1,320 1,320 1,900
2020/03/31 1,388 1,399 1,350 1,357 3,400
2020/03/30 1,416 1,444 1,399 1,399 1,800
2020/03/27 1,500 1,500 1,415 1,452 4,100
2020/03/26 1,488 1,489 1,431 1,440 5,400
2020/03/25 1,417 1,458 1,417 1,445 4,300
2020/03/24 1,419 1,430 1,408 1,408 400
2020/03/23 1,444 1,444 1,372 1,394 800
2020/03/19 1,466 1,466 1,390 1,402 800
2020/03/18 1,432 1,450 1,431 1,432 1,400
2020/03/17 1,373 1,444 1,336 1,443 3,300
2020/03/16 1,350 1,449 1,350 1,449 300
2020/03/13 1,250 1,344 1,250 1,344 4,100
2020/03/12 1,428 1,428 1,339 1,377 5,000
2020/03/11 1,358 1,456 1,329 1,456 3,400
2020/03/10 1,257 1,369 1,234 1,369 7,700
2020/03/09 1,356 1,356 1,240 1,257 4,200
2020/03/06 1,455 1,455 1,406 1,406 1,000
2020/03/05 1,419 1,517 1,418 1,485 4,000
2020/03/04 1,413 1,425 1,413 1,413 1,100
2020/03/03 1,420 1,456 1,400 1,424 2,800
2020/03/02 1,338 1,458 1,331 1,397 3,400
2020/02/28 1,477 1,477 1,398 1,398 1,900
2020/02/27 1,580 1,580 1,510 1,510 2,300
2020/02/26 1,586 1,599 1,579 1,585 2,800
2020/02/25 1,648 1,666 1,612 1,666 2,100
2020/02/21 1,693 1,693 1,674 1,680 2,700
2020/02/20 1,642 1,677 1,642 1,677 600
2020/02/19 1,624 1,640 1,624 1,640 200
2020/02/18 1,695 1,695 1,622 1,622 4,400
2020/02/17 1,663 1,699 1,615 1,684 9,700
2020/02/14 1,719 1,720 1,635 1,700 4,700
2020/02/13 1,749 1,750 1,641 1,722 13,800
2020/02/12 1,618 1,700 1,606 1,700 5,700
2020/02/10 1,635 1,638 1,635 1,637 2,800
2020/02/07 1,625 1,635 1,619 1,635 2,100
2020/02/06 1,594 1,611 1,570 1,611 3,800
2020/02/05 1,510 1,554 1,510 1,554 3,800
2020/02/04 1,483 1,520 1,483 1,509 54,100
2020/02/03 1,477 1,526 1,477 1,500 5,900
2020/01/31 1,572 1,573 1,558 1,570 17,900
2020/01/30 1,568 1,568 1,480 1,535 6,100
2020/01/29 1,544 1,573 1,525 1,572 2,700
2020/01/28 1,538 1,538 1,486 1,536 6,100
2020/01/27 1,599 1,600 1,538 1,538 2,900
2020/01/24 1,557 1,577 1,552 1,552 3,200
2020/01/23 1,519 1,550 1,519 1,544 6,400
2020/01/22 1,589 1,603 1,589 1,599 5,000
2020/01/21 1,600 1,600 1,600 1,600 2,000
2020/01/20 1,596 1,596 1,587 1,590 3,000
2020/01/17 1,593 1,599 1,580 1,580 2,900
2020/01/16 1,593 1,594 1,592 1,592 1,300
2020/01/15 1,601 1,605 1,601 1,605 800
2020/01/14 1,625 1,625 1,605 1,605 1,000
2020/01/10 1,650 1,650 1,604 1,621 4,000
2020/01/09 1,605 1,650 1,580 1,650 8,800
2020/01/08 1,635 1,644 1,622 1,644 1,500
2020/01/07 1,650 1,682 1,627 1,638 4,100
2020/01/06 1,654 1,669 1,653 1,653 400

このページの先頭へ