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
2023/12/29 2,380 2,405 2,380 2,389 6,200
2023/12/28 2,386 2,435 2,386 2,411 5,200
2023/12/27 2,372 2,426 2,372 2,382 17,600
2023/12/26 2,423 2,423 2,390 2,390 11,500
2023/12/25 2,478 2,478 2,412 2,430 14,600
2023/12/22 2,470 2,549 2,440 2,465 14,400
2023/12/21 2,395 2,612 2,389 2,420 8,900
2023/12/20 2,364 2,410 2,364 2,368 3,000
2023/12/19 2,350 2,402 2,335 2,402 2,900
2023/12/18 2,377 2,377 2,335 2,350 1,800
2023/12/15 2,313 2,363 2,313 2,363 300
2023/12/14 2,397 2,397 2,350 2,357 900
2023/12/13 2,390 2,397 2,390 2,397 400
2023/12/12 2,400 2,440 2,390 2,390 5,200
2023/12/11 2,283 2,365 2,283 2,350 1,600
2023/12/08 2,326 2,340 2,242 2,242 2,000
2023/12/07 2,400 2,400 2,326 2,373 1,700
2023/12/06 2,389 2,435 2,377 2,433 6,400
2023/12/05 2,392 2,392 2,381 2,389 700
2023/12/04 2,449 2,449 2,375 2,429 10,200
2023/12/01 2,313 2,395 2,313 2,395 6,400
2023/11/30 2,279 2,321 2,279 2,313 3,000
2023/11/29 2,271 2,279 2,261 2,270 1,700
2023/11/28 2,260 2,260 2,230 2,255 700
2023/11/27 2,218 2,258 2,209 2,258 4,900
2023/11/24 2,201 2,227 2,201 2,219 3,300
2023/11/22 2,229 2,229 2,200 2,200 2,300
2023/11/21 2,220 2,229 2,206 2,229 1,400
2023/11/20 2,175 2,230 2,175 2,230 2,300
2023/11/17 2,202 2,218 2,158 2,190 7,300
2023/11/16 2,239 2,248 2,239 2,247 2,300
2023/11/15 2,265 2,270 2,225 2,225 2,400
2023/11/14 2,303 2,303 2,261 2,265 3,100
2023/11/13 2,272 2,338 2,272 2,318 8,200
2023/11/10 2,255 2,268 2,221 2,256 3,300
2023/11/09 2,258 2,258 2,201 2,255 4,800
2023/11/08 2,152 2,499 2,149 2,255 17,600
2023/11/07 2,155 2,155 2,155 2,155 100
2023/11/06 2,155 2,155 2,155 2,155 500
2023/11/02 2,094 2,105 2,075 2,105 1,000
2023/11/01 2,100 2,100 2,094 2,094 400
2023/10/31 2,114 2,114 2,070 2,075 600
2023/10/30 2,112 2,114 2,086 2,114 2,000
2023/10/27 2,086 2,086 2,040 2,086 1,700
2023/10/26 2,100 2,100 2,086 2,086 2,300
2023/10/25 2,041 2,088 2,041 2,088 1,000
2023/10/24 2,062 2,062 2,031 2,031 2,500
2023/10/23 2,057 2,062 2,027 2,062 1,200
2023/10/20 2,034 2,084 2,034 2,066 2,000
2023/10/19 2,085 2,086 2,084 2,084 1,400
2023/10/18 2,066 2,085 2,051 2,085 1,500
2023/10/17 2,080 2,095 2,030 2,055 7,400
2023/10/16 2,101 2,114 2,079 2,079 3,400
2023/10/13 2,132 2,163 2,115 2,115 1,300
2023/10/12 2,311 2,311 2,090 2,130 18,400
2023/10/11 2,220 2,240 2,189 2,211 6,800
2023/10/10 2,095 2,177 2,083 2,170 4,000
2023/10/06 2,066 2,079 2,043 2,079 1,100
2023/10/05 2,022 2,068 2,022 2,060 2,300
2023/10/04 2,020 2,068 1,931 2,040 9,700
2023/10/03 2,188 2,199 2,130 2,131 2,000
2023/10/02 2,260 2,260 2,183 2,188 2,400
2023/09/29 2,255 2,255 2,210 2,210 1,200
2023/09/28 2,228 2,295 2,222 2,222 2,300
2023/09/27 2,160 2,247 2,160 2,215 5,200
2023/09/26 2,210 2,210 2,168 2,171 1,900
2023/09/25 2,166 2,182 2,166 2,173 800
2023/09/22 2,142 2,166 2,142 2,166 1,700
2023/09/21 2,182 2,182 2,139 2,173 1,000
2023/09/20 2,120 2,176 2,120 2,176 8,200
2023/09/19 2,090 2,110 2,090 2,105 3,500
2023/09/15 2,072 2,098 2,072 2,081 6,000
2023/09/14 2,119 2,120 2,096 2,099 2,200
2023/09/13 2,129 2,129 2,114 2,114 700
2023/09/12 2,119 2,125 2,091 2,125 2,700
2023/09/11 2,119 2,120 2,119 2,119 2,500
2023/09/08 2,117 2,119 2,108 2,119 1,000
2023/09/07 2,129 2,129 2,086 2,108 1,000
2023/09/06 2,127 2,129 2,110 2,129 1,100
2023/09/05 2,111 2,111 2,084 2,110 2,700
2023/09/04 2,152 2,152 2,086 2,111 5,200
2023/09/01 2,230 2,230 2,127 2,152 7,900
2023/08/31 2,180 2,286 2,179 2,260 6,500
2023/08/30 2,120 2,190 2,094 2,180 3,500
2023/08/29 2,089 2,120 2,089 2,120 2,500
2023/08/28 2,111 2,111 2,050 2,089 2,700
2023/08/25 2,028 2,050 2,028 2,050 2,100
2023/08/24 2,020 2,035 1,998 2,028 2,800
2023/08/23 2,010 2,046 2,003 2,003 1,800
2023/08/22 1,996 2,006 1,995 2,006 2,300
2023/08/21 2,011 2,014 1,996 2,003 1,800
2023/08/18 2,015 2,015 2,004 2,011 1,700
2023/08/17 2,078 2,078 2,007 2,047 2,300
2023/08/16 2,066 2,066 2,031 2,031 1,100
2023/08/15 2,102 2,128 2,100 2,106 1,900
2023/08/14 2,164 2,164 2,074 2,102 6,000
2023/08/10 2,006 2,247 2,006 2,114 21,500
2023/08/09 2,001 2,006 2,000 2,006 3,700
2023/08/08 2,018 2,033 2,018 2,032 3,400
2023/08/07 2,016 2,018 2,016 2,018 1,700
2023/08/04 1,997 2,076 1,997 2,016 2,600
2023/08/03 2,011 2,011 1,990 1,997 3,400
2023/08/02 2,003 2,081 2,003 2,021 5,600
2023/08/01 2,045 2,063 2,001 2,028 3,500
2023/07/31 2,045 2,045 2,020 2,045 1,000
2023/07/28 2,018 2,068 1,997 2,046 3,000
2023/07/27 2,049 2,073 2,002 2,019 3,900
2023/07/26 2,027 2,050 1,987 2,050 5,400
2023/07/25 1,958 1,994 1,958 1,991 1,800
2023/07/24 1,955 1,962 1,955 1,958 1,100
2023/07/21 1,931 1,975 1,931 1,975 1,000
2023/07/20 1,938 1,938 1,931 1,931 200
2023/07/19 1,935 1,971 1,917 1,932 7,200
2023/07/18 1,918 1,941 1,910 1,930 9,600
2023/07/14 1,988 1,988 1,945 1,952 1,600
2023/07/13 2,043 2,043 1,940 1,993 3,000
2023/07/12 2,100 2,106 2,080 2,080 1,400
2023/07/11 2,136 2,136 2,083 2,094 2,600
2023/07/10 2,085 2,100 2,085 2,095 1,000
2023/07/07 2,062 2,094 2,055 2,085 1,500
2023/07/06 2,051 2,084 2,050 2,050 2,100
2023/07/05 2,110 2,131 2,076 2,076 5,600
2023/07/04 2,214 2,214 2,120 2,143 36,900
2023/07/03 1,980 2,114 1,980 2,114 16,500
2023/06/30 1,941 1,984 1,900 1,980 5,600
2023/06/29 1,922 1,945 1,912 1,930 2,100
2023/06/28 1,973 1,973 1,890 1,935 6,900
2023/06/27 1,882 1,924 1,872 1,916 5,400
2023/06/26 1,830 1,910 1,830 1,870 8,700
2023/06/23 1,801 1,828 1,801 1,825 3,800
2023/06/22 1,767 1,801 1,764 1,800 3,200
2023/06/21 1,752 1,759 1,745 1,756 2,700
2023/06/20 1,742 1,748 1,739 1,739 1,000
2023/06/19 1,735 1,752 1,735 1,741 1,000
2023/06/16 1,745 1,750 1,735 1,735 2,000
2023/06/15 1,728 1,741 1,709 1,741 3,200
2023/06/14 1,730 1,730 1,703 1,728 1,800
2023/06/13 1,730 1,735 1,730 1,730 700
2023/06/12 1,735 1,735 1,707 1,707 1,500
2023/06/09 1,725 1,735 1,720 1,735 700
2023/06/08 1,725 1,746 1,708 1,718 1,800
2023/06/07 1,737 1,737 1,695 1,713 1,900
2023/06/06 1,707 1,740 1,689 1,715 56,800
2023/06/05 1,753 1,753 1,720 1,721 2,300
2023/06/02 1,730 1,829 1,720 1,720 21,200
2023/06/01 1,722 1,722 1,670 1,709 13,300
2023/05/31 1,721 1,727 1,700 1,727 2,300
2023/05/30 1,722 1,725 1,721 1,721 1,100
2023/05/29 1,750 1,750 1,730 1,730 3,800
2023/05/26 1,724 1,733 1,713 1,731 1,600
2023/05/25 1,716 1,717 1,704 1,705 5,200
2023/05/24 1,700 1,718 1,699 1,716 3,600
2023/05/23 1,731 1,731 1,686 1,696 5,700
2023/05/22 1,694 1,701 1,694 1,701 300
2023/05/19 1,730 1,731 1,699 1,711 6,500
2023/05/18 1,695 1,757 1,688 1,736 7,300
2023/05/17 1,670 1,680 1,660 1,673 8,200
2023/05/16 1,633 1,692 1,633 1,670 7,100
2023/05/15 1,683 1,683 1,616 1,633 10,800
2023/05/12 1,574 1,840 1,493 1,663 45,300
2023/05/11 1,588 1,588 1,550 1,575 1,800
2023/05/10 1,583 1,589 1,551 1,588 3,600
2023/05/09 1,614 1,614 1,535 1,583 4,800
2023/05/08 1,522 1,625 1,522 1,614 10,400
2023/05/02 1,511 1,523 1,506 1,523 2,000
2023/05/01 1,524 1,524 1,505 1,511 3,300
2023/04/28 1,520 1,525 1,520 1,525 200
2023/04/27 1,509 1,525 1,509 1,520 1,700
2023/04/26 1,511 1,537 1,511 1,516 1,800
2023/04/25 1,506 1,513 1,500 1,513 7,700
2023/04/24 1,528 1,534 1,506 1,506 6,400
2023/04/21 1,511 1,537 1,511 1,528 2,400
2023/04/20 1,498 1,520 1,496 1,510 3,100
2023/04/19 1,500 1,508 1,495 1,508 4,200
2023/04/18 1,500 1,500 1,500 1,500 700
2023/04/17 1,505 1,505 1,493 1,493 4,100
2023/04/14 1,493 1,516 1,493 1,509 3,200
2023/04/13 1,494 1,505 1,489 1,493 1,500
2023/04/12 1,500 1,500 1,495 1,495 1,600
2023/04/11 1,492 1,506 1,471 1,495 5,900
2023/04/10 1,471 1,490 1,471 1,489 1,500
2023/04/07 1,488 1,488 1,460 1,471 1,800
2023/04/06 1,486 1,486 1,461 1,485 2,200
2023/04/05 1,460 1,472 1,460 1,465 1,100
2023/04/04 1,461 1,485 1,461 1,480 3,700
2023/04/03 1,440 1,470 1,440 1,470 2,300
2023/03/31 1,411 1,440 1,411 1,440 700
2023/03/30 1,406 1,411 1,406 1,411 3,200
2023/03/29 1,440 1,441 1,433 1,441 800
2023/03/28 1,456 1,462 1,440 1,440 68,100
2023/03/27 1,475 1,475 1,452 1,454 3,600
2023/03/24 1,475 1,479 1,453 1,479 4,600
2023/03/23 1,486 1,486 1,460 1,475 2,800
2023/03/22 1,500 1,510 1,451 1,471 6,600
2023/03/20 1,455 1,542 1,455 1,498 11,000
2023/03/17 1,448 1,455 1,441 1,455 1,100
2023/03/16 1,441 1,441 1,435 1,435 2,700
2023/03/15 1,439 1,450 1,439 1,450 600
2023/03/14 1,439 1,439 1,439 1,439 200
2023/03/13 1,469 1,471 1,421 1,471 3,700
2023/03/10 1,483 1,484 1,477 1,480 3,800
2023/03/09 1,482 1,500 1,482 1,483 3,000
2023/03/08 1,480 1,482 1,480 1,482 1,200
2023/03/07 1,482 1,501 1,480 1,482 6,100
2023/03/06 1,482 1,482 1,482 1,482 200
2023/03/03 1,499 1,500 1,495 1,495 1,200
2023/03/02 1,469 1,500 1,469 1,500 2,700
2023/03/01 1,468 1,468 1,468 1,468 100
2023/02/28 1,480 1,480 1,458 1,468 5,300
2023/02/27 1,485 1,485 1,445 1,479 4,700
2023/02/24 1,442 1,468 1,442 1,468 1,600
2023/02/22 1,428 1,441 1,428 1,441 1,700
2023/02/21 1,426 1,431 1,424 1,430 1,200
2023/02/20 1,416 1,433 1,415 1,427 4,300
2023/02/17 1,428 1,432 1,411 1,415 2,300
2023/02/16 1,420 1,430 1,416 1,416 800
2023/02/15 1,420 1,420 1,420 1,420 500
2023/02/14 1,407 1,438 1,407 1,428 11,200
2023/02/13 1,352 1,529 1,352 1,405 25,200
2023/02/10 1,358 1,360 1,345 1,352 3,900
2023/02/09 1,350 1,356 1,349 1,356 1,300
2023/02/08 1,350 1,350 1,343 1,348 1,300
2023/02/07 1,348 1,352 1,346 1,346 1,200
2023/02/06 1,358 1,358 1,329 1,330 17,600
2023/02/03 1,357 1,358 1,354 1,354 1,000
2023/02/02 1,371 1,371 1,355 1,356 700
2023/02/01 1,357 1,371 1,351 1,371 700
2023/01/31 1,362 1,362 1,355 1,357 700
2023/01/30 1,363 1,363 1,345 1,345 3,500
2023/01/26 1,404 1,404 1,352 1,377 6,000
2023/01/25 1,373 1,397 1,373 1,397 1,300
2023/01/24 1,371 1,371 1,369 1,371 400
2023/01/20 1,376 1,376 1,375 1,375 400
2023/01/18 1,372 1,373 1,372 1,372 1,700
2023/01/17 1,371 1,371 1,371 1,371 600
2023/01/11 1,368 1,386 1,351 1,363 1,300
2023/01/10 1,384 1,385 1,384 1,385 2,100
2023/01/06 1,370 1,384 1,370 1,384 2,900
2023/01/05 1,332 1,387 1,332 1,384 2,400
2023/01/04 1,338 1,338 1,328 1,330 1,200

このページの先頭へ