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
2021/12/30 1,461 1,477 1,461 1,477 1,800
2021/12/29 1,475 1,478 1,438 1,470 4,800
2021/12/28 1,472 1,480 1,472 1,475 600
2021/12/27 1,472 1,497 1,471 1,471 1,200
2021/12/24 1,495 1,505 1,495 1,505 4,300
2021/12/23 1,494 1,495 1,492 1,495 500
2021/12/22 1,492 1,494 1,486 1,494 600
2021/12/21 1,479 1,488 1,479 1,488 400
2021/12/20 1,476 1,479 1,476 1,479 500
2021/12/17 1,487 1,490 1,480 1,490 2,100
2021/12/16 1,480 1,485 1,480 1,485 300
2021/12/15 1,464 1,466 1,463 1,464 166,800
2021/12/13 1,488 1,488 1,465 1,475 2,600
2021/12/10 1,474 1,488 1,474 1,488 2,600
2021/12/09 1,474 1,474 1,474 1,474 100
2021/12/08 1,478 1,487 1,470 1,470 600
2021/12/07 1,465 1,465 1,465 1,465 200
2021/12/06 1,475 1,475 1,463 1,464 3,300
2021/12/03 1,488 1,488 1,474 1,475 1,000
2021/12/02 1,480 1,481 1,473 1,477 500
2021/12/01 1,504 1,504 1,462 1,468 14,600
2021/11/30 1,497 1,500 1,490 1,490 2,100
2021/11/29 1,485 1,487 1,482 1,487 600
2021/11/26 1,514 1,514 1,485 1,485 2,400
2021/11/25 1,508 1,510 1,508 1,508 1,500
2021/11/24 1,500 1,510 1,500 1,508 1,500
2021/11/22 1,490 1,490 1,490 1,490 100
2021/11/19 1,500 1,500 1,491 1,491 300
2021/11/18 1,499 1,499 1,495 1,499 600
2021/11/17 1,493 1,493 1,493 1,493 100
2021/11/16 1,506 1,506 1,493 1,493 700
2021/11/15 1,506 1,506 1,506 1,506 200
2021/11/12 1,500 1,515 1,500 1,505 6,800
2021/11/11 1,495 1,496 1,495 1,496 2,100
2021/11/10 1,505 1,508 1,498 1,508 3,500
2021/11/09 1,508 1,520 1,503 1,505 7,200
2021/11/05 1,474 1,478 1,474 1,478 600
2021/11/04 1,495 1,496 1,495 1,496 200
2021/11/02 1,479 1,479 1,478 1,479 1,200
2021/11/01 1,496 1,496 1,496 1,496 100
2021/10/29 1,495 1,495 1,472 1,472 2,200
2021/10/28 1,500 1,500 1,495 1,495 200
2021/10/26 1,510 1,510 1,500 1,500 2,100
2021/10/25 1,490 1,496 1,490 1,496 1,200
2021/10/22 1,481 1,490 1,481 1,490 800
2021/10/21 1,510 1,510 1,491 1,497 1,200
2021/10/20 1,490 1,508 1,490 1,508 4,900
2021/10/18 1,487 1,487 1,487 1,487 100
2021/10/15 1,484 1,485 1,476 1,476 8,500
2021/10/14 1,487 1,487 1,484 1,484 300
2021/10/13 1,490 1,490 1,490 1,490 200
2021/10/12 1,490 1,490 1,490 1,490 1,100
2021/10/11 1,498 1,500 1,498 1,499 2,400
2021/10/08 1,485 1,498 1,485 1,498 1,000
2021/10/07 1,480 1,490 1,480 1,490 500
2021/10/06 1,487 1,487 1,487 1,487 100
2021/10/05 1,480 1,480 1,454 1,480 5,200
2021/10/04 1,500 1,500 1,493 1,493 300
2021/10/01 1,488 1,502 1,487 1,487 1,400
2021/09/30 1,483 1,490 1,483 1,488 2,100
2021/09/29 1,495 1,495 1,480 1,480 159,700
2021/09/28 1,509 1,515 1,503 1,509 6,500
2021/09/27 1,527 1,527 1,500 1,500 2,700
2021/09/24 1,501 1,510 1,501 1,510 1,700
2021/09/22 1,496 1,505 1,496 1,500 2,400
2021/09/21 1,490 1,500 1,488 1,496 1,800
2021/09/17 1,501 1,508 1,501 1,508 700
2021/09/16 1,495 1,506 1,493 1,506 2,400
2021/09/15 1,506 1,524 1,490 1,490 1,400
2021/09/14 1,506 1,506 1,506 1,506 100
2021/09/13 1,524 1,524 1,506 1,506 2,000
2021/09/10 1,502 1,511 1,502 1,509 1,100
2021/09/09 1,506 1,506 1,502 1,502 300
2021/09/08 1,498 1,508 1,497 1,508 1,000
2021/09/07 1,500 1,510 1,500 1,510 1,700
2021/09/06 1,503 1,505 1,498 1,500 700
2021/09/03 1,500 1,503 1,500 1,503 500
2021/09/02 1,500 1,500 1,500 1,500 100
2021/09/01 1,505 1,510 1,504 1,506 1,900
2021/08/31 1,499 1,500 1,498 1,500 1,600
2021/08/30 1,488 1,497 1,467 1,497 2,400
2021/08/27 1,488 1,489 1,488 1,489 600
2021/08/26 1,489 1,507 1,486 1,488 2,200
2021/08/25 1,500 1,500 1,489 1,500 2,700
2021/08/24 1,488 1,507 1,488 1,500 1,600
2021/08/20 1,455 1,480 1,455 1,455 1,400
2021/08/19 1,486 1,486 1,480 1,480 200
2021/08/18 1,490 1,499 1,486 1,486 700
2021/08/17 1,490 1,490 1,490 1,490 900
2021/08/16 1,501 1,514 1,484 1,489 3,200
2021/08/13 1,500 1,502 1,500 1,502 1,600
2021/08/12 1,520 1,522 1,506 1,510 1,800
2021/08/11 1,485 1,525 1,485 1,520 5,300
2021/08/10 1,498 1,498 1,484 1,485 1,900
2021/08/06 1,498 1,498 1,498 1,498 200
2021/08/05 1,490 1,490 1,490 1,490 400
2021/08/04 1,487 1,487 1,486 1,486 200
2021/08/03 1,496 1,502 1,496 1,502 200
2021/08/02 1,495 1,496 1,495 1,496 500
2021/07/30 1,500 1,500 1,500 1,500 200
2021/07/29 1,501 1,501 1,488 1,489 1,500
2021/07/28 1,503 1,503 1,503 1,503 100
2021/07/27 1,539 1,539 1,503 1,503 700
2021/07/26 1,543 1,543 1,543 1,543 2,000
2021/07/21 1,477 1,503 1,477 1,503 2,200
2021/07/20 1,477 1,477 1,477 1,477 100
2021/07/19 1,502 1,502 1,479 1,482 5,000
2021/07/16 1,508 1,513 1,508 1,513 1,700
2021/07/15 1,533 1,533 1,500 1,508 1,400
2021/07/14 1,556 1,556 1,534 1,534 200
2021/07/13 1,514 1,525 1,514 1,525 400
2021/07/12 1,547 1,547 1,500 1,514 3,200
2021/07/09 1,536 1,547 1,531 1,547 1,100
2021/07/08 1,529 1,531 1,529 1,531 500
2021/07/07 1,559 1,568 1,525 1,550 1,600
2021/07/06 1,596 1,628 1,552 1,599 12,400
2021/07/05 1,515 1,558 1,515 1,550 2,800
2021/07/02 1,512 1,515 1,500 1,515 1,400
2021/07/01 1,499 1,501 1,492 1,500 38,100
2021/06/30 1,521 1,521 1,485 1,500 28,000
2021/06/29 1,533 1,538 1,520 1,521 5,000
2021/06/28 1,536 1,536 1,532 1,533 2,700
2021/06/25 1,485 1,502 1,485 1,492 4,000
2021/06/24 1,500 1,500 1,484 1,484 1,000
2021/06/23 1,483 1,523 1,483 1,500 6,700
2021/06/22 1,481 1,482 1,481 1,482 400
2021/06/18 1,487 1,500 1,487 1,491 2,300
2021/06/16 1,486 1,486 1,486 1,486 100
2021/06/15 1,485 1,500 1,482 1,485 11,100
2021/06/14 1,490 1,495 1,485 1,485 7,100
2021/06/11 1,512 1,512 1,490 1,493 7,000
2021/06/10 1,494 1,515 1,494 1,515 2,700
2021/06/09 1,494 1,494 1,494 1,494 200
2021/06/08 1,500 1,500 1,500 1,500 100
2021/06/07 1,498 1,516 1,497 1,500 1,900
2021/06/04 1,514 1,518 1,514 1,518 400
2021/06/03 1,487 1,504 1,487 1,504 4,800
2021/06/02 1,486 1,493 1,486 1,493 300
2021/06/01 1,490 1,493 1,489 1,493 500
2021/05/31 1,523 1,523 1,490 1,490 2,900
2021/05/28 1,500 1,510 1,500 1,510 600
2021/05/27 1,508 1,520 1,484 1,490 10,100
2021/05/26 1,504 1,515 1,500 1,500 8,000
2021/05/25 1,470 1,490 1,470 1,485 19,800
2021/05/24 1,500 1,508 1,461 1,462 8,200
2021/05/21 1,435 1,515 1,435 1,515 40,300
2021/05/20 1,406 1,438 1,406 1,435 1,900
2021/05/19 1,396 1,396 1,396 1,396 400
2021/05/18 1,396 1,396 1,375 1,375 2,300
2021/05/17 1,412 1,412 1,396 1,396 1,900
2021/05/14 1,444 1,450 1,412 1,428 3,700
2021/05/13 1,441 1,454 1,441 1,454 1,000
2021/05/12 1,460 1,464 1,456 1,464 900
2021/05/11 1,465 1,478 1,465 1,473 6,300
2021/05/10 1,434 1,445 1,434 1,444 1,800
2021/05/07 1,426 1,434 1,426 1,434 800
2021/05/06 1,422 1,428 1,422 1,426 800
2021/04/30 1,426 1,430 1,422 1,422 500
2021/04/28 1,424 1,429 1,423 1,429 300
2021/04/27 1,419 1,423 1,419 1,423 600
2021/04/26 1,440 1,440 1,419 1,419 2,800
2021/04/23 1,407 1,415 1,407 1,415 800
2021/04/22 1,399 1,405 1,399 1,405 400
2021/04/21 1,415 1,415 1,394 1,394 2,100
2021/04/20 1,414 1,438 1,414 1,418 1,800
2021/04/19 1,413 1,496 1,390 1,439 5,600
2021/04/16 1,383 1,435 1,383 1,413 11,200
2021/04/15 1,380 1,388 1,380 1,388 1,100
2021/04/14 1,380 1,384 1,380 1,380 700
2021/04/13 1,371 1,378 1,371 1,375 500
2021/04/12 1,375 1,375 1,375 1,375 5,700
2021/04/09 1,382 1,385 1,369 1,375 1,700
2021/04/08 1,391 1,391 1,380 1,382 1,100
2021/04/07 1,391 1,398 1,390 1,391 900
2021/04/06 1,400 1,401 1,398 1,398 2,100
2021/04/05 1,403 1,409 1,403 1,403 600
2021/04/02 1,416 1,416 1,403 1,403 1,000
2021/04/01 1,416 1,416 1,413 1,416 500
2021/03/31 1,420 1,422 1,416 1,416 2,100
2021/03/30 1,425 1,425 1,421 1,421 400
2021/03/29 1,425 1,425 1,425 1,425 100
2021/03/26 1,421 1,428 1,421 1,428 1,400
2021/03/25 1,428 1,435 1,419 1,420 4,900
2021/03/24 1,421 1,428 1,419 1,428 1,100
2021/03/23 1,421 1,439 1,420 1,422 1,400
2021/03/22 1,423 1,428 1,421 1,421 1,300
2021/03/19 1,430 1,430 1,422 1,422 500
2021/03/18 1,428 1,430 1,428 1,430 1,300
2021/03/17 1,419 1,419 1,412 1,412 1,400
2021/03/16 1,418 1,418 1,412 1,412 600
2021/03/15 1,407 1,418 1,406 1,418 600
2021/03/12 1,407 1,407 1,407 1,407 1,100
2021/03/11 1,429 1,430 1,407 1,407 2,400
2021/03/10 1,402 1,424 1,402 1,424 1,200
2021/03/09 1,395 1,420 1,390 1,402 1,600
2021/03/08 1,388 1,395 1,388 1,395 700
2021/03/05 1,390 1,397 1,383 1,397 1,800
2021/03/04 1,394 1,395 1,392 1,392 800
2021/03/03 1,402 1,402 1,395 1,395 700
2021/03/02 1,404 1,410 1,402 1,402 2,300
2021/03/01 1,390 1,415 1,390 1,403 2,500
2021/02/26 1,391 1,391 1,390 1,390 300
2021/02/25 1,387 1,390 1,387 1,390 2,900
2021/02/24 1,382 1,387 1,382 1,387 300
2021/02/22 1,375 1,389 1,375 1,382 2,100
2021/02/19 1,378 1,378 1,378 1,378 800
2021/02/18 1,378 1,382 1,378 1,378 800
2021/02/17 1,371 1,380 1,371 1,378 800
2021/02/16 1,370 1,375 1,370 1,371 900
2021/02/15 1,374 1,375 1,370 1,370 1,800
2021/02/12 1,384 1,384 1,367 1,369 5,800
2021/02/10 1,387 1,387 1,383 1,383 2,600
2021/02/09 1,373 1,387 1,371 1,387 1,300
2021/02/08 1,368 1,400 1,368 1,370 5,900
2021/02/05 1,367 1,373 1,367 1,368 2,300
2021/02/04 1,365 1,378 1,365 1,366 1,000
2021/02/03 1,362 1,370 1,362 1,365 700
2021/02/02 1,360 1,363 1,360 1,361 1,600
2021/02/01 1,357 1,373 1,357 1,360 2,700
2021/01/29 1,358 1,359 1,358 1,358 1,600
2021/01/28 1,380 1,380 1,358 1,358 5,600
2021/01/27 1,383 1,392 1,380 1,381 1,100
2021/01/26 1,385 1,418 1,382 1,383 2,100
2021/01/25 1,377 1,385 1,376 1,385 4,200
2021/01/22 1,377 1,386 1,377 1,377 700
2021/01/21 1,376 1,385 1,376 1,377 700
2021/01/20 1,381 1,381 1,376 1,376 600
2021/01/19 1,352 1,397 1,352 1,381 1,300
2021/01/18 1,385 1,385 1,345 1,351 7,300
2021/01/15 1,444 1,444 1,365 1,385 8,400
2021/01/14 1,449 1,449 1,444 1,444 1,300
2021/01/13 1,453 1,453 1,445 1,449 2,200
2021/01/12 1,460 1,460 1,453 1,453 3,000
2021/01/08 1,456 1,460 1,453 1,460 2,100
2021/01/07 1,463 1,470 1,459 1,459 2,400
2021/01/06 1,460 1,465 1,460 1,465 800
2021/01/05 1,461 1,470 1,461 1,463 800
2021/01/04 1,462 1,477 1,461 1,472 2,000

このページの先頭へ