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
2024-02-28466472465466146,300466
2024-02-27465471464466120,500466
2024-02-26471472466467126,300467
2024-02-22462466458464207,500464
2024-02-2145845845545872,200458
2024-02-20456461455456108,500456
2024-02-19450454448453125,900453
2024-02-16449450445449133,800449
2024-02-15451452445449119,500449
2024-02-14451451447450184,600450
2024-02-13455456451453225,600453
2024-02-09454456450450152,600450
2024-02-08470470447462464,000462
2024-02-07465472465469157,300469
2024-02-06467470465466118,500466
2024-02-05463469460467281,300467
2024-02-02460462457460128,000460
2024-02-01457460456459144,100459
2024-01-31457460455459139,800459
2024-01-3045745845545698,300456
2024-01-29447458447456210,400456
2024-01-26443451440447201,700447
2024-01-25441445440443145,100443
2024-01-24440442438439102,200439
2024-01-2343944243843983,300439
2024-01-2243543943543872,300438
2024-01-1943743743343589,200435
2024-01-1843643843443462,900434
2024-01-1744144443643698,500436
2024-01-1644244343943968,800439
2024-01-1544044444044146,900441
2024-01-1244344443844063,300440
2024-01-1144244444044071,000440
2024-01-1044344544044268,000442
2024-01-0944244343944148,000441
2024-01-05440440437439141,300439
2024-01-04432439429439149,600439

分割・併合履歴 : なし