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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
