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
2024-06-21558558525527607,300527
2024-06-20566566555556207,900556
2024-06-19575579564569177,900569
2024-06-18574591568571353,900571
2024-06-17565574549574252,200574
2024-06-14539565539565273,400565
2024-06-13547547537539124,600539
2024-06-12533548532548145,100548
2024-06-11551554535536387,100536
2024-06-10550564550561297,500561
2024-06-07540548536548257,100548
2024-06-06528545528542206,800542
2024-06-05537538527527141,700527
2024-06-04530538521537216,100537
2024-06-03542542528531157,100531
2024-05-31533545533545178,600545
2024-05-30520531506530232,900530
2024-05-29510528509524211,700524
2024-05-28510514506509119,700509
2024-05-27515518507510130,900510
2024-05-24506516497511238,000511
2024-05-23487508487507367,500507
2024-05-2248248347848293,900482
2024-05-2148448748248690,800486
2024-05-2048349048348499,100484
2024-05-1748048547848455,400484
2024-05-16483484473480118,000480
2024-05-15484489480482149,100482
2024-05-14469489464484527,300484
2024-05-13466472463467150,400467
2024-05-1046846846446662,900466
2024-05-0946646946446642,100466
2024-05-0846846946546642,000466
2024-05-0746846946546750,700467
2024-05-0246946946346440,400464
2024-05-0146547046446836,800468
2024-04-3046446846346752,700467
2024-04-2646146345646333,300463
2024-04-2546546546046034,400460
2024-04-2446246446146374,500463
2024-04-2346646646146454,900464
2024-04-2246146345845846,400458
2024-04-19469469453457121,200457
2024-04-1846347046246950,000469
2024-04-1746947045846488,100464
2024-04-1647647846746881,100468
2024-04-1548148247748139,300481
2024-04-1248348948248577,500485
2024-04-1147848347648177,500481
2024-04-1048048747948487,500484
2024-04-0948048147648052,400480
2024-04-08477481473479124,700479
2024-04-0546747346647298,200472
2024-04-0446747246547164,100471
2024-04-0346446946246660,000466
2024-04-02474476465466112,200466
2024-04-0148448547447582,600475
2024-03-2947348047348068,200480
2024-03-2848548547347490,200474
2024-03-2748949348949160,900491
2024-03-26483488479488121,900488
2024-03-25482484478483128,300483
2024-03-22484486478479208,200479
2024-03-21474481473481154,900481
2024-03-19467471465471154,400471
2024-03-1847047046646872,800468
2024-03-1546346946346958,600469
2024-03-1446646646146556,200465
2024-03-1346446946046378,600463
2024-03-12458464455464139,000464
2024-03-11471471458460179,000460
2024-03-08466476466474143,900474
2024-03-07470473465470144,100470
2024-03-0646447146446991,600469
2024-03-0546246946146671,200466
2024-03-04471472463463131,700463
2024-03-0147247346746884,800468
2024-02-29467472467472149,300472
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