5121 藤倉コンポジット(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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 1,446 | 1,469 | 1,444 | 1,460 | 94,000 | 1,460 |
| 2025-03-13 | 1,471 | 1,481 | 1,442 | 1,446 | 78,400 | 1,446 |
| 2025-03-12 | 1,452 | 1,479 | 1,452 | 1,475 | 79,100 | 1,475 |
| 2025-03-11 | 1,450 | 1,463 | 1,445 | 1,463 | 113,100 | 1,463 |
| 2025-03-10 | 1,420 | 1,458 | 1,417 | 1,454 | 202,300 | 1,454 |
| 2025-03-07 | 1,416 | 1,416 | 1,401 | 1,405 | 76,200 | 1,405 |
| 2025-03-06 | 1,419 | 1,429 | 1,416 | 1,421 | 89,000 | 1,421 |
| 2025-03-05 | 1,403 | 1,414 | 1,400 | 1,410 | 66,200 | 1,410 |
| 2025-03-04 | 1,401 | 1,414 | 1,392 | 1,403 | 80,400 | 1,403 |
| 2025-03-03 | 1,420 | 1,423 | 1,410 | 1,413 | 79,700 | 1,413 |
| 2025-02-28 | 1,420 | 1,421 | 1,387 | 1,405 | 140,400 | 1,405 |
| 2025-02-27 | 1,415 | 1,424 | 1,407 | 1,422 | 96,400 | 1,422 |
| 2025-02-26 | 1,404 | 1,413 | 1,396 | 1,412 | 133,800 | 1,412 |
| 2025-02-25 | 1,404 | 1,426 | 1,401 | 1,422 | 87,200 | 1,422 |
| 2025-02-21 | 1,437 | 1,437 | 1,421 | 1,423 | 86,000 | 1,423 |
| 2025-02-20 | 1,464 | 1,470 | 1,432 | 1,438 | 123,700 | 1,438 |
| 2025-02-19 | 1,500 | 1,502 | 1,461 | 1,461 | 177,500 | 1,461 |
| 2025-02-18 | 1,486 | 1,520 | 1,479 | 1,503 | 274,000 | 1,503 |
| 2025-02-17 | 1,436 | 1,450 | 1,433 | 1,441 | 102,300 | 1,441 |
| 2025-02-14 | 1,468 | 1,475 | 1,421 | 1,421 | 137,000 | 1,421 |
| 2025-02-13 | 1,453 | 1,469 | 1,440 | 1,459 | 191,300 | 1,459 |
| 2025-02-12 | 1,454 | 1,464 | 1,414 | 1,450 | 569,400 | 1,450 |
| 2025-02-10 | 1,466 | 1,466 | 1,390 | 1,394 | 774,000 | 1,394 |
| 2025-02-07 | 1,601 | 1,628 | 1,581 | 1,598 | 112,400 | 1,598 |
| 2025-02-06 | 1,557 | 1,609 | 1,555 | 1,601 | 68,600 | 1,601 |
| 2025-02-05 | 1,574 | 1,582 | 1,554 | 1,565 | 46,100 | 1,565 |
| 2025-02-04 | 1,552 | 1,593 | 1,552 | 1,573 | 59,300 | 1,573 |
| 2025-02-03 | 1,569 | 1,574 | 1,538 | 1,549 | 58,200 | 1,549 |
| 2025-01-31 | 1,583 | 1,583 | 1,565 | 1,576 | 24,300 | 1,576 |
| 2025-01-30 | 1,560 | 1,589 | 1,560 | 1,583 | 75,100 | 1,583 |
| 2025-01-29 | 1,560 | 1,567 | 1,551 | 1,555 | 42,100 | 1,555 |
| 2025-01-28 | 1,556 | 1,568 | 1,549 | 1,560 | 48,200 | 1,560 |
| 2025-01-27 | 1,580 | 1,580 | 1,557 | 1,563 | 50,000 | 1,563 |
| 2025-01-24 | 1,586 | 1,589 | 1,567 | 1,567 | 54,600 | 1,567 |
| 2025-01-23 | 1,561 | 1,584 | 1,555 | 1,571 | 58,200 | 1,571 |
| 2025-01-22 | 1,559 | 1,570 | 1,555 | 1,561 | 37,100 | 1,561 |
| 2025-01-21 | 1,569 | 1,578 | 1,552 | 1,558 | 29,000 | 1,558 |
| 2025-01-20 | 1,571 | 1,593 | 1,564 | 1,578 | 50,700 | 1,578 |
| 2025-01-17 | 1,566 | 1,566 | 1,545 | 1,556 | 40,000 | 1,556 |
| 2025-01-16 | 1,571 | 1,584 | 1,565 | 1,571 | 48,000 | 1,571 |
| 2025-01-15 | 1,575 | 1,575 | 1,545 | 1,566 | 64,800 | 1,566 |
| 2025-01-14 | 1,565 | 1,576 | 1,547 | 1,575 | 82,700 | 1,575 |
| 2025-01-10 | 1,573 | 1,583 | 1,556 | 1,561 | 80,200 | 1,561 |
| 2025-01-09 | 1,596 | 1,627 | 1,579 | 1,587 | 135,700 | 1,587 |
| 2025-01-08 | 1,571 | 1,598 | 1,571 | 1,596 | 70,300 | 1,596 |
| 2025-01-07 | 1,611 | 1,611 | 1,572 | 1,589 | 77,500 | 1,589 |
| 2025-01-06 | 1,609 | 1,615 | 1,573 | 1,599 | 115,700 | 1,599 |
分割・併合履歴 ： なし