5121 藤倉コンポジット(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
2024-05-211,3531,3691,3421,35089,3001,350
2024-05-201,3461,3631,3421,35081,9001,350
2024-05-171,3401,3511,3271,338176,6001,338
2024-05-161,3631,3651,3401,345151,1001,345
2024-05-151,4011,4011,3621,364176,5001,364
2024-05-141,4351,4351,3891,395209,7001,395
2024-05-131,4141,4461,3861,446252,7001,446
2024-05-101,4271,4271,3921,401153,3001,401
2024-05-091,4271,4291,4101,41773,8001,417
2024-05-081,4361,4461,4171,41986,3001,419
2024-05-071,4371,4471,4301,44087,6001,440
2024-05-021,4401,4551,4391,45056,9001,450
2024-05-011,4451,4631,4441,44796,6001,447
2024-04-301,4491,4701,4341,46791,8001,467
2024-04-261,4261,4511,4241,430292,8001,430
2024-04-251,4511,4601,4331,43360,2001,433
2024-04-241,4331,4581,4331,45073,9001,450
2024-04-231,4371,4451,4201,43067,7001,430
2024-04-221,4341,4391,4191,43076,8001,430
2024-04-191,4421,4531,3981,41598,7001,415
2024-04-181,4051,4561,4051,450103,6001,450
2024-04-171,4321,4361,4011,405117,7001,405
2024-04-161,4611,4651,4281,43094,0001,430
2024-04-151,4461,4691,4371,46580,9001,465
2024-04-121,4661,4771,4541,467116,0001,467
2024-04-111,4551,4821,4481,464144,2001,464
2024-04-101,4601,4791,4531,462182,1001,462
2024-04-091,4421,4721,4341,463240,1001,463
2024-04-081,3631,4591,3631,439432,5001,439
2024-04-051,3211,3591,3161,359195,0001,359
2024-04-041,3781,3781,3411,341207,3001,341
2024-04-031,3611,3751,3451,359141,2001,359
2024-04-021,4071,4081,3671,367175,0001,367
2024-04-011,4321,4351,3971,397176,5001,397
2024-03-291,4141,4481,4111,440193,6001,440
2024-03-281,4231,4231,3931,403281,9001,403
2024-03-271,4491,4681,4431,462355,9001,462
2024-03-261,4451,4541,4361,446189,3001,446
2024-03-251,4391,4521,4331,443223,0001,443
2024-03-221,4351,4401,4171,436120,9001,436
2024-03-211,4271,4441,4261,430236,3001,430
2024-03-191,4231,4341,4121,424297,9001,424
2024-03-181,4201,4301,4161,420247,3001,420
2024-03-151,4001,4271,3991,410280,0001,410
2024-03-141,3981,4021,3801,395167,1001,395
2024-03-131,4101,4171,3791,387181,7001,387
2024-03-121,3871,4071,3651,407154,9001,407
2024-03-111,4111,4141,3771,389301,0001,389
2024-03-081,3981,4331,3961,423191,0001,423
2024-03-071,4281,4301,4041,411123,4001,411
2024-03-061,3921,4231,3871,421199,4001,421
2024-03-051,3921,4071,3811,399157,6001,399
2024-03-041,3991,3991,3761,394260,8001,394
2024-03-011,4131,4161,3991,404167,9001,404
2024-02-291,4121,4171,3851,404316,9001,404
2024-02-281,4081,4271,4021,417197,4001,417
2024-02-271,4161,4401,4061,408161,0001,408
2024-02-261,4321,4531,4161,417162,6001,417
2024-02-221,4441,4591,4271,429151,3001,429
2024-02-211,4261,4501,4261,439164,5001,439
2024-02-201,4301,4311,4121,429199,9001,429
2024-02-191,3971,4501,3871,448200,8001,448
2024-02-161,3861,4071,3791,397203,1001,397
2024-02-151,4051,4071,3681,369195,0001,369
2024-02-141,4151,4151,3801,388196,9001,388
2024-02-131,4011,4171,3751,417260,8001,417
2024-02-091,4241,4401,3771,407421,4001,407
2024-02-081,4451,4451,4131,425159,4001,425
2024-02-071,4261,4531,4261,441145,0001,441
2024-02-061,4251,4351,4111,429144,0001,429
2024-02-051,4391,4401,4221,431135,7001,431
2024-02-021,4461,4471,4211,422147,9001,422
2024-02-011,4611,4641,4361,440161,0001,440
2024-01-311,4751,4831,4551,466147,8001,466
2024-01-301,4801,4931,4731,476236,3001,476
2024-01-291,4761,4951,4761,488122,8001,488
2024-01-261,4941,5071,4671,470171,7001,470
2024-01-251,4771,5051,4691,505138,3001,505
2024-01-241,4911,4911,4681,473165,5001,473
2024-01-231,4881,5121,4831,497245,7001,497
2024-01-221,4691,4901,4601,490264,2001,490
2024-01-191,4701,4701,4541,456121,0001,456
2024-01-181,4591,4881,4591,466125,5001,466
2024-01-171,4751,4881,4501,458173,6001,458
2024-01-161,4981,5001,4711,471204,5001,471
2024-01-151,4391,4691,4391,469163,4001,469
2024-01-121,4701,4861,4371,443210,2001,443
2024-01-111,4391,4641,4301,446313,6001,446
2024-01-101,4241,4441,4171,432153,1001,432
2024-01-091,4131,4361,4131,420187,1001,420
2024-01-051,4141,4141,3901,404163,8001,404
2024-01-041,3791,4051,3581,405162,5001,405

分割・併合履歴 : なし