5121 藤倉コンポジット(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,0711,1151,0671,096536,1001,096
2023-03-301,0141,0601,0081,058551,0001,058
2023-03-29980991967991205,200991
2023-03-28992992975982150,400982
2023-03-2798698897798490,200984
2023-03-24999999982986103,200986
2023-03-23973999971999181,500999
2023-03-22983995976981175,200981
2023-03-20973979950957324,400957
2023-03-17982997965988295,000988
2023-03-16973983960979309,900979
2023-03-159941,0189921,003214,6001,003
2023-03-141,0151,015972979665,300979
2023-03-131,0341,0751,0201,033508,9001,033
2023-03-101,0221,0331,0071,026315,2001,026
2023-03-091,0521,0541,0331,035149,7001,035
2023-03-081,0171,0501,0141,048229,8001,048
2023-03-071,0181,0311,0101,027157,3001,027
2023-03-061,0031,0229971,022259,4001,022
2023-03-039981,002989998244,900998
2023-03-021,0161,0209881,001391,6001,001
2023-03-011,0331,0431,0171,017311,3001,017
2023-02-281,0511,0541,0291,034349,2001,034
2023-02-271,0351,0721,0221,056672,3001,056
2023-02-241,0301,0309991,016421,3001,016
2023-02-229841,0299821,016523,3001,016
2023-02-21978998971992306,700992
2023-02-20960979960979228,500979
2023-02-17943960941956146,300956
2023-02-16963965942953204,100953
2023-02-15932958926957289,800957
2023-02-14930942913929227,400929
2023-02-13939939909925357,600925
2023-02-10883969882953955,000953
2023-02-09897916855877647,200877
2023-02-08894898883896148,200896
2023-02-0789889888388793,600887
2023-02-06896905885895138,400895
2023-02-0388589788489187,100891
2023-02-02906908883883149,900883
2023-02-01902912901903162,800903
2023-01-31889902889895132,500895
2023-01-30873888873888231,500888
2023-01-27882884873873134,600873
2023-01-26886886878880137,200880
2023-01-25877887872885122,200885
2023-01-24875888874877188,800877
2023-01-23868878862871161,700871
2023-01-2084685984385863,000858
2023-01-19841863837847153,000847
2023-01-18835850827846116,100846
2023-01-1782383382382971,900829
2023-01-16821831816826109,600826
2023-01-13822843822829143,500829
2023-01-1282783082282883,300828
2023-01-1182883282383090,400830
2023-01-10813830813826116,900826
2023-01-0680481880181195,200811
2023-01-05811817801803171,300803
2023-01-04827827810811129,600811

分割・併合履歴 : なし