4620 藤倉化成(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 528 | 528 | 521 | 525 | 107,300 | 525 |
| 2024-11-21 | 525 | 538 | 525 | 528 | 109,000 | 528 |
| 2024-11-20 | 528 | 530 | 519 | 520 | 38,400 | 520 |
| 2024-11-19 | 520 | 525 | 514 | 525 | 109,800 | 525 |
| 2024-11-18 | 500 | 520 | 499 | 515 | 105,100 | 515 |
| 2024-11-15 | 507 | 516 | 500 | 506 | 229,000 | 506 |
| 2024-11-14 | 521 | 527 | 491 | 506 | 245,800 | 506 |
| 2024-11-13 | 527 | 531 | 515 | 520 | 186,100 | 520 |
| 2024-11-12 | 509 | 526 | 508 | 525 | 212,200 | 525 |
| 2024-11-11 | 506 | 506 | 500 | 504 | 58,200 | 504 |
| 2024-11-08 | 499 | 504 | 497 | 503 | 79,200 | 503 |
| 2024-11-07 | 489 | 499 | 489 | 497 | 88,100 | 497 |
| 2024-11-06 | 483 | 489 | 482 | 485 | 44,200 | 485 |
| 2024-11-05 | 481 | 484 | 480 | 482 | 27,200 | 482 |
| 2024-11-01 | 477 | 478 | 474 | 476 | 47,000 | 476 |
| 2024-10-31 | 478 | 480 | 472 | 476 | 41,100 | 476 |
| 2024-10-30 | 476 | 487 | 476 | 479 | 210,900 | 479 |
| 2024-10-29 | 468 | 472 | 467 | 472 | 46,800 | 472 |
| 2024-10-28 | 460 | 467 | 459 | 464 | 35,500 | 464 |
| 2024-10-25 | 466 | 466 | 455 | 459 | 54,000 | 459 |
| 2024-10-24 | 460 | 465 | 458 | 463 | 74,000 | 463 |
| 2024-10-23 | 468 | 468 | 462 | 464 | 56,700 | 464 |
| 2024-10-22 | 474 | 474 | 465 | 467 | 53,300 | 467 |
| 2024-10-21 | 474 | 474 | 469 | 471 | 26,700 | 471 |
| 2024-10-18 | 481 | 481 | 469 | 469 | 50,100 | 469 |
| 2024-10-17 | 478 | 483 | 478 | 479 | 43,300 | 479 |
| 2024-10-16 | 477 | 484 | 475 | 475 | 45,200 | 475 |
| 2024-10-15 | 476 | 483 | 476 | 479 | 45,900 | 479 |
| 2024-10-11 | 474 | 479 | 474 | 474 | 57,500 | 474 |
| 2024-10-10 | 473 | 475 | 470 | 472 | 23,000 | 472 |
| 2024-10-09 | 476 | 476 | 471 | 473 | 47,100 | 473 |
| 2024-10-08 | 475 | 478 | 471 | 471 | 93,400 | 471 |
| 2024-10-07 | 482 | 483 | 477 | 477 | 46,500 | 477 |
| 2024-10-04 | 474 | 480 | 474 | 477 | 45,300 | 477 |
| 2024-10-03 | 480 | 480 | 472 | 472 | 42,400 | 472 |
| 2024-10-02 | 474 | 478 | 472 | 472 | 67,100 | 472 |
| 2024-10-01 | 466 | 476 | 466 | 475 | 57,400 | 475 |
| 2024-09-30 | 471 | 473 | 464 | 466 | 88,400 | 466 |
| 2024-09-27 | 475 | 483 | 475 | 479 | 86,600 | 479 |
| 2024-09-26 | 487 | 491 | 483 | 488 | 95,400 | 488 |
| 2024-09-25 | 481 | 487 | 481 | 484 | 75,400 | 484 |
| 2024-09-24 | 484 | 486 | 478 | 479 | 103,600 | 479 |
| 2024-09-20 | 478 | 485 | 477 | 482 | 69,000 | 482 |
| 2024-09-19 | 472 | 475 | 471 | 472 | 52,800 | 472 |
| 2024-09-18 | 474 | 476 | 463 | 466 | 74,400 | 466 |
| 2024-09-17 | 474 | 480 | 463 | 470 | 111,700 | 470 |
| 2024-09-13 | 469 | 471 | 467 | 471 | 59,900 | 471 |
| 2024-09-12 | 467 | 473 | 463 | 469 | 112,100 | 469 |
| 2024-09-11 | 464 | 465 | 458 | 462 | 83,000 | 462 |
| 2024-09-10 | 464 | 467 | 461 | 464 | 94,500 | 464 |
| 2024-09-09 | 460 | 467 | 456 | 462 | 153,200 | 462 |
| 2024-09-06 | 490 | 492 | 471 | 474 | 134,200 | 474 |
| 2024-09-05 | 485 | 494 | 479 | 488 | 111,500 | 488 |
| 2024-09-04 | 500 | 504 | 481 | 482 | 305,800 | 482 |
| 2024-09-03 | 502 | 504 | 502 | 502 | 45,200 | 502 |
| 2024-09-02 | 508 | 511 | 500 | 501 | 56,900 | 501 |
| 2024-08-30 | 501 | 508 | 501 | 505 | 45,300 | 505 |
| 2024-08-29 | 508 | 509 | 500 | 500 | 70,400 | 500 |
| 2024-08-28 | 513 | 513 | 504 | 510 | 65,200 | 510 |
| 2024-08-27 | 513 | 516 | 507 | 513 | 66,600 | 513 |
| 2024-08-26 | 517 | 519 | 507 | 511 | 59,600 | 511 |
| 2024-08-23 | 514 | 518 | 510 | 514 | 59,100 | 514 |
| 2024-08-22 | 520 | 522 | 510 | 516 | 80,200 | 516 |
| 2024-08-21 | 513 | 524 | 509 | 516 | 102,700 | 516 |
| 2024-08-20 | 499 | 512 | 499 | 510 | 43,200 | 510 |
| 2024-08-19 | 506 | 513 | 498 | 498 | 91,400 | 498 |
| 2024-08-16 | 514 | 514 | 499 | 506 | 110,600 | 506 |
| 2024-08-15 | 500 | 509 | 499 | 502 | 38,600 | 502 |
| 2024-08-14 | 508 | 508 | 497 | 503 | 33,200 | 503 |
| 2024-08-13 | 494 | 502 | 490 | 502 | 72,300 | 502 |
| 2024-08-09 | 493 | 494 | 477 | 486 | 145,300 | 486 |
| 2024-08-08 | 483 | 503 | 482 | 485 | 156,400 | 485 |
| 2024-08-07 | 481 | 496 | 476 | 485 | 135,400 | 485 |
| 2024-08-06 | 474 | 492 | 474 | 487 | 121,400 | 487 |
| 2024-08-05 | 471 | 478 | 435 | 450 | 281,800 | 450 |
| 2024-08-02 | 505 | 505 | 488 | 492 | 230,400 | 492 |
| 2024-08-01 | 539 | 539 | 520 | 520 | 115,600 | 520 |
| 2024-07-31 | 530 | 542 | 525 | 542 | 72,300 | 542 |
| 2024-07-30 | 541 | 541 | 530 | 532 | 93,900 | 532 |
| 2024-07-29 | 531 | 542 | 531 | 541 | 57,500 | 541 |
| 2024-07-26 | 531 | 536 | 527 | 527 | 77,700 | 527 |
| 2024-07-25 | 526 | 530 | 521 | 529 | 89,700 | 529 |
| 2024-07-24 | 540 | 540 | 531 | 531 | 79,200 | 531 |
| 2024-07-23 | 537 | 543 | 537 | 543 | 61,200 | 543 |
| 2024-07-22 | 544 | 545 | 531 | 535 | 113,000 | 535 |
| 2024-07-19 | 543 | 545 | 539 | 544 | 63,500 | 544 |
| 2024-07-18 | 545 | 547 | 538 | 538 | 117,400 | 538 |
| 2024-07-17 | 547 | 556 | 546 | 555 | 93,300 | 555 |
| 2024-07-16 | 544 | 550 | 543 | 543 | 73,700 | 543 |
| 2024-07-12 | 541 | 551 | 538 | 544 | 83,300 | 544 |
| 2024-07-11 | 538 | 544 | 538 | 538 | 78,100 | 538 |
| 2024-07-10 | 545 | 545 | 531 | 534 | 117,600 | 534 |
| 2024-07-09 | 534 | 547 | 534 | 545 | 106,900 | 545 |
| 2024-07-08 | 543 | 546 | 534 | 534 | 107,700 | 534 |
| 2024-07-05 | 550 | 553 | 539 | 540 | 110,100 | 540 |
| 2024-07-04 | 554 | 556 | 547 | 549 | 153,200 | 549 |
| 2024-07-03 | 555 | 561 | 553 | 557 | 111,400 | 557 |
| 2024-07-02 | 565 | 565 | 551 | 551 | 150,600 | 551 |
| 2024-07-01 | 558 | 571 | 558 | 563 | 210,600 | 563 |
| 2024-06-28 | 552 | 552 | 545 | 552 | 88,800 | 552 |
| 2024-06-27 | 540 | 551 | 540 | 551 | 140,600 | 551 |
| 2024-06-26 | 539 | 545 | 533 | 542 | 140,800 | 542 |
| 2024-06-25 | 531 | 539 | 528 | 537 | 120,600 | 537 |
| 2024-06-24 | 530 | 532 | 522 | 531 | 173,200 | 531 |
| 2024-06-21 | 558 | 558 | 525 | 527 | 607,300 | 527 |
| 2024-06-20 | 566 | 566 | 555 | 556 | 207,900 | 556 |
| 2024-06-19 | 575 | 579 | 564 | 569 | 177,900 | 569 |
| 2024-06-18 | 574 | 591 | 568 | 571 | 353,900 | 571 |
| 2024-06-17 | 565 | 574 | 549 | 574 | 252,200 | 574 |
| 2024-06-14 | 539 | 565 | 539 | 565 | 273,400 | 565 |
| 2024-06-13 | 547 | 547 | 537 | 539 | 124,600 | 539 |
| 2024-06-12 | 533 | 548 | 532 | 548 | 145,100 | 548 |
| 2024-06-11 | 551 | 554 | 535 | 536 | 387,100 | 536 |
| 2024-06-10 | 550 | 564 | 550 | 561 | 297,500 | 561 |
| 2024-06-07 | 540 | 548 | 536 | 548 | 257,100 | 548 |
| 2024-06-06 | 528 | 545 | 528 | 542 | 206,800 | 542 |
| 2024-06-05 | 537 | 538 | 527 | 527 | 141,700 | 527 |
| 2024-06-04 | 530 | 538 | 521 | 537 | 216,100 | 537 |
| 2024-06-03 | 542 | 542 | 528 | 531 | 157,100 | 531 |
| 2024-05-31 | 533 | 545 | 533 | 545 | 178,600 | 545 |
| 2024-05-30 | 520 | 531 | 506 | 530 | 232,900 | 530 |
| 2024-05-29 | 510 | 528 | 509 | 524 | 211,700 | 524 |
| 2024-05-28 | 510 | 514 | 506 | 509 | 119,700 | 509 |
| 2024-05-27 | 515 | 518 | 507 | 510 | 130,900 | 510 |
| 2024-05-24 | 506 | 516 | 497 | 511 | 238,000 | 511 |
| 2024-05-23 | 487 | 508 | 487 | 507 | 367,500 | 507 |
| 2024-05-22 | 482 | 483 | 478 | 482 | 93,900 | 482 |
| 2024-05-21 | 484 | 487 | 482 | 486 | 90,800 | 486 |
| 2024-05-20 | 483 | 490 | 483 | 484 | 99,100 | 484 |
| 2024-05-17 | 480 | 485 | 478 | 484 | 55,400 | 484 |
| 2024-05-16 | 483 | 484 | 473 | 480 | 118,000 | 480 |
| 2024-05-15 | 484 | 489 | 480 | 482 | 149,100 | 482 |
| 2024-05-14 | 469 | 489 | 464 | 484 | 527,300 | 484 |
| 2024-05-13 | 466 | 472 | 463 | 467 | 150,400 | 467 |
| 2024-05-10 | 468 | 468 | 464 | 466 | 62,900 | 466 |
| 2024-05-09 | 466 | 469 | 464 | 466 | 42,100 | 466 |
| 2024-05-08 | 468 | 469 | 465 | 466 | 42,000 | 466 |
| 2024-05-07 | 468 | 469 | 465 | 467 | 50,700 | 467 |
| 2024-05-02 | 469 | 469 | 463 | 464 | 40,400 | 464 |
| 2024-05-01 | 465 | 470 | 464 | 468 | 36,800 | 468 |
| 2024-04-30 | 464 | 468 | 463 | 467 | 52,700 | 467 |
| 2024-04-26 | 461 | 463 | 456 | 463 | 33,300 | 463 |
| 2024-04-25 | 465 | 465 | 460 | 460 | 34,400 | 460 |
| 2024-04-24 | 462 | 464 | 461 | 463 | 74,500 | 463 |
| 2024-04-23 | 466 | 466 | 461 | 464 | 54,900 | 464 |
| 2024-04-22 | 461 | 463 | 458 | 458 | 46,400 | 458 |
| 2024-04-19 | 469 | 469 | 453 | 457 | 121,200 | 457 |
| 2024-04-18 | 463 | 470 | 462 | 469 | 50,000 | 469 |
| 2024-04-17 | 469 | 470 | 458 | 464 | 88,100 | 464 |
| 2024-04-16 | 476 | 478 | 467 | 468 | 81,100 | 468 |
| 2024-04-15 | 481 | 482 | 477 | 481 | 39,300 | 481 |
| 2024-04-12 | 483 | 489 | 482 | 485 | 77,500 | 485 |
| 2024-04-11 | 478 | 483 | 476 | 481 | 77,500 | 481 |
| 2024-04-10 | 480 | 487 | 479 | 484 | 87,500 | 484 |
| 2024-04-09 | 480 | 481 | 476 | 480 | 52,400 | 480 |
| 2024-04-08 | 477 | 481 | 473 | 479 | 124,700 | 479 |
| 2024-04-05 | 467 | 473 | 466 | 472 | 98,200 | 472 |
| 2024-04-04 | 467 | 472 | 465 | 471 | 64,100 | 471 |
| 2024-04-03 | 464 | 469 | 462 | 466 | 60,000 | 466 |
| 2024-04-02 | 474 | 476 | 465 | 466 | 112,200 | 466 |
| 2024-04-01 | 484 | 485 | 474 | 475 | 82,600 | 475 |
| 2024-03-29 | 473 | 480 | 473 | 480 | 68,200 | 480 |
| 2024-03-28 | 485 | 485 | 473 | 474 | 90,200 | 474 |
| 2024-03-27 | 489 | 493 | 489 | 491 | 60,900 | 491 |
| 2024-03-26 | 483 | 488 | 479 | 488 | 121,900 | 488 |
| 2024-03-25 | 482 | 484 | 478 | 483 | 128,300 | 483 |
| 2024-03-22 | 484 | 486 | 478 | 479 | 208,200 | 479 |
| 2024-03-21 | 474 | 481 | 473 | 481 | 154,900 | 481 |
| 2024-03-19 | 467 | 471 | 465 | 471 | 154,400 | 471 |
| 2024-03-18 | 470 | 470 | 466 | 468 | 72,800 | 468 |
| 2024-03-15 | 463 | 469 | 463 | 469 | 58,600 | 469 |
| 2024-03-14 | 466 | 466 | 461 | 465 | 56,200 | 465 |
| 2024-03-13 | 464 | 469 | 460 | 463 | 78,600 | 463 |
| 2024-03-12 | 458 | 464 | 455 | 464 | 139,000 | 464 |
| 2024-03-11 | 471 | 471 | 458 | 460 | 179,000 | 460 |
| 2024-03-08 | 466 | 476 | 466 | 474 | 143,900 | 474 |
| 2024-03-07 | 470 | 473 | 465 | 470 | 144,100 | 470 |
| 2024-03-06 | 464 | 471 | 464 | 469 | 91,600 | 469 |
| 2024-03-05 | 462 | 469 | 461 | 466 | 71,200 | 466 |
| 2024-03-04 | 471 | 472 | 463 | 463 | 131,700 | 463 |
| 2024-03-01 | 472 | 473 | 467 | 468 | 84,800 | 468 |
| 2024-02-29 | 467 | 472 | 467 | 472 | 149,300 | 472 |
| 2024-02-28 | 466 | 472 | 465 | 466 | 146,300 | 466 |
| 2024-02-27 | 465 | 471 | 464 | 466 | 120,500 | 466 |
| 2024-02-26 | 471 | 472 | 466 | 467 | 126,300 | 467 |
| 2024-02-22 | 462 | 466 | 458 | 464 | 207,500 | 464 |
| 2024-02-21 | 458 | 458 | 455 | 458 | 72,200 | 458 |
| 2024-02-20 | 456 | 461 | 455 | 456 | 108,500 | 456 |
| 2024-02-19 | 450 | 454 | 448 | 453 | 125,900 | 453 |
| 2024-02-16 | 449 | 450 | 445 | 449 | 133,800 | 449 |
| 2024-02-15 | 451 | 452 | 445 | 449 | 119,500 | 449 |
| 2024-02-14 | 451 | 451 | 447 | 450 | 184,600 | 450 |
| 2024-02-13 | 455 | 456 | 451 | 453 | 225,600 | 453 |
| 2024-02-09 | 454 | 456 | 450 | 450 | 152,600 | 450 |
| 2024-02-08 | 470 | 470 | 447 | 462 | 464,000 | 462 |
| 2024-02-07 | 465 | 472 | 465 | 469 | 157,300 | 469 |
| 2024-02-06 | 467 | 470 | 465 | 466 | 118,500 | 466 |
| 2024-02-05 | 463 | 469 | 460 | 467 | 281,300 | 467 |
| 2024-02-02 | 460 | 462 | 457 | 460 | 128,000 | 460 |
| 2024-02-01 | 457 | 460 | 456 | 459 | 144,100 | 459 |
| 2024-01-31 | 457 | 460 | 455 | 459 | 139,800 | 459 |
| 2024-01-30 | 457 | 458 | 455 | 456 | 98,300 | 456 |
| 2024-01-29 | 447 | 458 | 447 | 456 | 210,400 | 456 |
| 2024-01-26 | 443 | 451 | 440 | 447 | 201,700 | 447 |
| 2024-01-25 | 441 | 445 | 440 | 443 | 145,100 | 443 |
| 2024-01-24 | 440 | 442 | 438 | 439 | 102,200 | 439 |
| 2024-01-23 | 439 | 442 | 438 | 439 | 83,300 | 439 |
| 2024-01-22 | 435 | 439 | 435 | 438 | 72,300 | 438 |
| 2024-01-19 | 437 | 437 | 433 | 435 | 89,200 | 435 |
| 2024-01-18 | 436 | 438 | 434 | 434 | 62,900 | 434 |
| 2024-01-17 | 441 | 444 | 436 | 436 | 98,500 | 436 |
| 2024-01-16 | 442 | 443 | 439 | 439 | 68,800 | 439 |
| 2024-01-15 | 440 | 444 | 440 | 441 | 46,900 | 441 |
| 2024-01-12 | 443 | 444 | 438 | 440 | 63,300 | 440 |
| 2024-01-11 | 442 | 444 | 440 | 440 | 71,000 | 440 |
| 2024-01-10 | 443 | 445 | 440 | 442 | 68,000 | 442 |
| 2024-01-09 | 442 | 443 | 439 | 441 | 48,000 | 441 |
| 2024-01-05 | 440 | 440 | 437 | 439 | 141,300 | 439 |
| 2024-01-04 | 432 | 439 | 429 | 439 | 149,600 | 439 |
分割・併合履歴 ： なし
