4620 藤倉化成(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 536 | 552 | 536 | 546 | 142,300 | 546 |
| 2025-07-02 | 531 | 542 | 528 | 536 | 147,900 | 536 |
| 2025-07-01 | 519 | 538 | 518 | 532 | 142,200 | 532 |
| 2025-06-30 | 520 | 521 | 517 | 517 | 52,300 | 517 |
| 2025-06-27 | 515 | 522 | 514 | 519 | 63,800 | 519 |
| 2025-06-26 | 500 | 510 | 499 | 510 | 84,400 | 510 |
| 2025-06-25 | 499 | 501 | 494 | 498 | 45,700 | 498 |
| 2025-06-24 | 498 | 504 | 496 | 500 | 54,300 | 500 |
| 2025-06-23 | 490 | 497 | 488 | 494 | 48,800 | 494 |
| 2025-06-20 | 492 | 493 | 489 | 491 | 62,400 | 491 |
| 2025-06-19 | 493 | 496 | 489 | 492 | 30,400 | 492 |
| 2025-06-18 | 490 | 495 | 490 | 493 | 28,400 | 493 |
| 2025-06-17 | 491 | 495 | 490 | 492 | 26,700 | 492 |
| 2025-06-16 | 491 | 494 | 488 | 491 | 59,500 | 491 |
| 2025-06-13 | 500 | 503 | 488 | 488 | 155,700 | 488 |
| 2025-06-12 | 476 | 508 | 468 | 503 | 539,000 | 503 |
| 2025-06-11 | 473 | 477 | 473 | 476 | 36,100 | 476 |
| 2025-06-10 | 472 | 478 | 470 | 473 | 54,000 | 473 |
| 2025-06-09 | 472 | 472 | 468 | 472 | 35,100 | 472 |
| 2025-06-06 | 465 | 469 | 465 | 467 | 22,300 | 467 |
| 2025-06-05 | 465 | 468 | 464 | 465 | 26,100 | 465 |
| 2025-06-04 | 464 | 468 | 464 | 465 | 19,900 | 465 |
| 2025-06-03 | 466 | 468 | 463 | 464 | 56,700 | 464 |
| 2025-06-02 | 467 | 467 | 463 | 467 | 42,500 | 467 |
| 2025-05-30 | 464 | 471 | 464 | 468 | 38,500 | 468 |
| 2025-05-29 | 469 | 469 | 463 | 465 | 71,900 | 465 |
| 2025-05-28 | 471 | 472 | 466 | 467 | 27,500 | 467 |
| 2025-05-27 | 465 | 469 | 464 | 469 | 20,800 | 469 |
| 2025-05-26 | 462 | 466 | 461 | 464 | 44,100 | 464 |
| 2025-05-23 | 464 | 466 | 461 | 461 | 34,600 | 461 |
| 2025-05-22 | 459 | 463 | 458 | 460 | 32,500 | 460 |
| 2025-05-21 | 464 | 465 | 462 | 462 | 25,000 | 462 |
| 2025-05-20 | 467 | 470 | 463 | 463 | 63,900 | 463 |
| 2025-05-19 | 463 | 464 | 456 | 463 | 65,400 | 463 |
| 2025-05-16 | 472 | 472 | 459 | 464 | 88,200 | 464 |
| 2025-05-15 | 468 | 473 | 468 | 471 | 59,500 | 471 |
| 2025-05-14 | 477 | 477 | 468 | 469 | 92,000 | 469 |
| 2025-05-13 | 479 | 498 | 474 | 482 | 117,500 | 482 |
| 2025-05-12 | 477 | 478 | 473 | 476 | 38,900 | 476 |
| 2025-05-09 | 470 | 477 | 470 | 476 | 39,000 | 476 |
| 2025-05-08 | 469 | 472 | 469 | 469 | 35,300 | 469 |
| 2025-05-07 | 472 | 474 | 468 | 468 | 65,100 | 468 |
| 2025-05-02 | 476 | 479 | 474 | 474 | 41,100 | 474 |
| 2025-05-01 | 473 | 477 | 468 | 475 | 52,500 | 475 |
| 2025-04-30 | 474 | 477 | 464 | 476 | 100,600 | 476 |
| 2025-04-28 | 480 | 483 | 470 | 475 | 109,200 | 475 |
| 2025-04-25 | 478 | 482 | 476 | 480 | 57,400 | 480 |
| 2025-04-24 | 480 | 480 | 474 | 478 | 58,300 | 478 |
| 2025-04-23 | 476 | 479 | 474 | 475 | 42,400 | 475 |
| 2025-04-22 | 466 | 474 | 466 | 470 | 53,000 | 470 |
| 2025-04-21 | 475 | 475 | 468 | 470 | 64,800 | 470 |
| 2025-04-18 | 470 | 476 | 469 | 474 | 34,600 | 474 |
| 2025-04-17 | 463 | 469 | 463 | 467 | 23,200 | 467 |
| 2025-04-16 | 472 | 472 | 466 | 468 | 35,600 | 468 |
| 2025-04-15 | 476 | 480 | 472 | 472 | 33,400 | 472 |
| 2025-04-14 | 476 | 479 | 473 | 473 | 55,400 | 473 |
| 2025-04-11 | 466 | 475 | 461 | 473 | 71,500 | 473 |
| 2025-04-10 | 477 | 483 | 468 | 480 | 90,200 | 480 |
| 2025-04-09 | 456 | 459 | 445 | 453 | 182,200 | 453 |
| 2025-04-08 | 458 | 470 | 456 | 464 | 93,100 | 464 |
| 2025-04-07 | 445 | 445 | 429 | 434 | 187,600 | 434 |
| 2025-04-04 | 487 | 495 | 467 | 475 | 209,800 | 475 |
| 2025-04-03 | 496 | 503 | 490 | 500 | 117,800 | 500 |
| 2025-04-02 | 519 | 522 | 514 | 516 | 118,000 | 516 |
| 2025-04-01 | 513 | 523 | 513 | 522 | 88,300 | 522 |
| 2025-03-31 | 521 | 522 | 508 | 512 | 174,000 | 512 |
| 2025-03-28 | 532 | 535 | 530 | 531 | 70,600 | 531 |
| 2025-03-27 | 537 | 542 | 533 | 542 | 146,200 | 542 |
| 2025-03-26 | 527 | 542 | 525 | 540 | 197,100 | 540 |
| 2025-03-25 | 524 | 529 | 518 | 522 | 125,200 | 522 |
| 2025-03-24 | 519 | 523 | 514 | 520 | 187,000 | 520 |
| 2025-03-21 | 510 | 517 | 507 | 515 | 71,500 | 515 |
| 2025-03-19 | 507 | 512 | 506 | 512 | 52,100 | 512 |
| 2025-03-18 | 507 | 508 | 505 | 508 | 53,600 | 508 |
| 2025-03-17 | 506 | 508 | 506 | 508 | 52,100 | 508 |
| 2025-03-14 | 505 | 508 | 504 | 507 | 40,700 | 507 |
| 2025-03-13 | 508 | 508 | 505 | 508 | 35,300 | 508 |
| 2025-03-12 | 507 | 510 | 506 | 509 | 40,000 | 509 |
| 2025-03-11 | 506 | 509 | 500 | 509 | 68,200 | 509 |
| 2025-03-10 | 511 | 519 | 511 | 516 | 64,200 | 516 |
| 2025-03-07 | 509 | 512 | 505 | 509 | 35,900 | 509 |
| 2025-03-06 | 506 | 513 | 504 | 512 | 48,400 | 512 |
| 2025-03-05 | 503 | 504 | 499 | 504 | 43,000 | 504 |
| 2025-03-04 | 504 | 504 | 495 | 497 | 41,500 | 497 |
| 2025-03-03 | 501 | 503 | 496 | 503 | 47,900 | 503 |
| 2025-02-28 | 506 | 506 | 494 | 495 | 58,600 | 495 |
| 2025-02-27 | 502 | 514 | 502 | 510 | 84,400 | 510 |
| 2025-02-26 | 499 | 500 | 493 | 500 | 72,700 | 500 |
| 2025-02-25 | 492 | 502 | 490 | 497 | 131,300 | 497 |
| 2025-02-21 | 492 | 495 | 489 | 492 | 128,000 | 492 |
| 2025-02-20 | 495 | 497 | 490 | 492 | 82,100 | 492 |
| 2025-02-19 | 501 | 501 | 495 | 496 | 47,400 | 496 |
| 2025-02-18 | 499 | 500 | 496 | 500 | 38,900 | 500 |
| 2025-02-17 | 500 | 504 | 500 | 500 | 51,100 | 500 |
| 2025-02-14 | 500 | 500 | 492 | 500 | 103,500 | 500 |
| 2025-02-13 | 508 | 508 | 498 | 500 | 62,800 | 500 |
| 2025-02-12 | 508 | 513 | 488 | 501 | 216,500 | 501 |
| 2025-02-10 | 506 | 507 | 503 | 505 | 62,500 | 505 |
| 2025-02-07 | 504 | 512 | 503 | 504 | 63,000 | 504 |
| 2025-02-06 | 502 | 506 | 499 | 503 | 60,100 | 503 |
| 2025-02-05 | 495 | 503 | 495 | 499 | 43,200 | 499 |
| 2025-02-04 | 495 | 496 | 490 | 491 | 64,500 | 491 |
| 2025-02-03 | 494 | 494 | 486 | 488 | 130,300 | 488 |
| 2025-01-31 | 501 | 501 | 496 | 497 | 38,900 | 497 |
| 2025-01-30 | 500 | 502 | 499 | 499 | 33,300 | 499 |
| 2025-01-29 | 501 | 503 | 500 | 501 | 39,700 | 501 |
| 2025-01-28 | 500 | 504 | 499 | 501 | 53,400 | 501 |
| 2025-01-27 | 503 | 508 | 501 | 503 | 76,100 | 503 |
| 2025-01-24 | 503 | 503 | 497 | 499 | 56,900 | 499 |
| 2025-01-23 | 501 | 501 | 496 | 498 | 27,200 | 498 |
| 2025-01-22 | 498 | 503 | 498 | 503 | 24,000 | 503 |
| 2025-01-21 | 499 | 501 | 494 | 496 | 52,600 | 496 |
| 2025-01-20 | 492 | 496 | 488 | 492 | 61,500 | 492 |
| 2025-01-17 | 490 | 491 | 485 | 488 | 54,600 | 488 |
| 2025-01-16 | 491 | 493 | 485 | 489 | 66,600 | 489 |
| 2025-01-15 | 490 | 494 | 487 | 493 | 50,300 | 493 |
| 2025-01-14 | 489 | 494 | 486 | 490 | 75,100 | 490 |
| 2025-01-10 | 498 | 498 | 494 | 494 | 40,200 | 494 |
| 2025-01-09 | 501 | 502 | 497 | 498 | 84,900 | 498 |
| 2025-01-08 | 503 | 506 | 498 | 503 | 66,700 | 503 |
| 2025-01-07 | 509 | 509 | 501 | 505 | 95,800 | 505 |
| 2025-01-06 | 510 | 510 | 503 | 507 | 65,500 | 507 |
分割・併合履歴 ： なし