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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,442 | 1,453 | 1,398 | 1,415 | 98,700 | 1,415 |
| 2024-04-18 | 1,405 | 1,456 | 1,405 | 1,450 | 103,600 | 1,450 |
| 2024-04-17 | 1,432 | 1,436 | 1,401 | 1,405 | 117,700 | 1,405 |
| 2024-04-16 | 1,461 | 1,465 | 1,428 | 1,430 | 94,000 | 1,430 |
| 2024-04-15 | 1,446 | 1,469 | 1,437 | 1,465 | 80,900 | 1,465 |
| 2024-04-12 | 1,466 | 1,477 | 1,454 | 1,467 | 116,000 | 1,467 |
| 2024-04-11 | 1,455 | 1,482 | 1,448 | 1,464 | 144,200 | 1,464 |
| 2024-04-10 | 1,460 | 1,479 | 1,453 | 1,462 | 182,100 | 1,462 |
| 2024-04-09 | 1,442 | 1,472 | 1,434 | 1,463 | 240,100 | 1,463 |
| 2024-04-08 | 1,363 | 1,459 | 1,363 | 1,439 | 432,500 | 1,439 |
| 2024-04-05 | 1,321 | 1,359 | 1,316 | 1,359 | 195,000 | 1,359 |
| 2024-04-04 | 1,378 | 1,378 | 1,341 | 1,341 | 207,300 | 1,341 |
| 2024-04-03 | 1,361 | 1,375 | 1,345 | 1,359 | 141,200 | 1,359 |
| 2024-04-02 | 1,407 | 1,408 | 1,367 | 1,367 | 175,000 | 1,367 |
| 2024-04-01 | 1,432 | 1,435 | 1,397 | 1,397 | 176,500 | 1,397 |
| 2024-03-29 | 1,414 | 1,448 | 1,411 | 1,440 | 193,600 | 1,440 |
| 2024-03-28 | 1,423 | 1,423 | 1,393 | 1,403 | 281,900 | 1,403 |
| 2024-03-27 | 1,449 | 1,468 | 1,443 | 1,462 | 355,900 | 1,462 |
| 2024-03-26 | 1,445 | 1,454 | 1,436 | 1,446 | 189,300 | 1,446 |
| 2024-03-25 | 1,439 | 1,452 | 1,433 | 1,443 | 223,000 | 1,443 |
| 2024-03-22 | 1,435 | 1,440 | 1,417 | 1,436 | 120,900 | 1,436 |
| 2024-03-21 | 1,427 | 1,444 | 1,426 | 1,430 | 236,300 | 1,430 |
| 2024-03-19 | 1,423 | 1,434 | 1,412 | 1,424 | 297,900 | 1,424 |
| 2024-03-18 | 1,420 | 1,430 | 1,416 | 1,420 | 247,300 | 1,420 |
| 2024-03-15 | 1,400 | 1,427 | 1,399 | 1,410 | 280,000 | 1,410 |
| 2024-03-14 | 1,398 | 1,402 | 1,380 | 1,395 | 167,100 | 1,395 |
| 2024-03-13 | 1,410 | 1,417 | 1,379 | 1,387 | 181,700 | 1,387 |
| 2024-03-12 | 1,387 | 1,407 | 1,365 | 1,407 | 154,900 | 1,407 |
| 2024-03-11 | 1,411 | 1,414 | 1,377 | 1,389 | 301,000 | 1,389 |
| 2024-03-08 | 1,398 | 1,433 | 1,396 | 1,423 | 191,000 | 1,423 |
| 2024-03-07 | 1,428 | 1,430 | 1,404 | 1,411 | 123,400 | 1,411 |
| 2024-03-06 | 1,392 | 1,423 | 1,387 | 1,421 | 199,400 | 1,421 |
| 2024-03-05 | 1,392 | 1,407 | 1,381 | 1,399 | 157,600 | 1,399 |
| 2024-03-04 | 1,399 | 1,399 | 1,376 | 1,394 | 260,800 | 1,394 |
| 2024-03-01 | 1,413 | 1,416 | 1,399 | 1,404 | 167,900 | 1,404 |
| 2024-02-29 | 1,412 | 1,417 | 1,385 | 1,404 | 316,900 | 1,404 |
| 2024-02-28 | 1,408 | 1,427 | 1,402 | 1,417 | 197,400 | 1,417 |
| 2024-02-27 | 1,416 | 1,440 | 1,406 | 1,408 | 161,000 | 1,408 |
| 2024-02-26 | 1,432 | 1,453 | 1,416 | 1,417 | 162,600 | 1,417 |
| 2024-02-22 | 1,444 | 1,459 | 1,427 | 1,429 | 151,300 | 1,429 |
| 2024-02-21 | 1,426 | 1,450 | 1,426 | 1,439 | 164,500 | 1,439 |
| 2024-02-20 | 1,430 | 1,431 | 1,412 | 1,429 | 199,900 | 1,429 |
| 2024-02-19 | 1,397 | 1,450 | 1,387 | 1,448 | 200,800 | 1,448 |
| 2024-02-16 | 1,386 | 1,407 | 1,379 | 1,397 | 203,100 | 1,397 |
| 2024-02-15 | 1,405 | 1,407 | 1,368 | 1,369 | 195,000 | 1,369 |
| 2024-02-14 | 1,415 | 1,415 | 1,380 | 1,388 | 196,900 | 1,388 |
| 2024-02-13 | 1,401 | 1,417 | 1,375 | 1,417 | 260,800 | 1,417 |
| 2024-02-09 | 1,424 | 1,440 | 1,377 | 1,407 | 421,400 | 1,407 |
| 2024-02-08 | 1,445 | 1,445 | 1,413 | 1,425 | 159,400 | 1,425 |
| 2024-02-07 | 1,426 | 1,453 | 1,426 | 1,441 | 145,000 | 1,441 |
| 2024-02-06 | 1,425 | 1,435 | 1,411 | 1,429 | 144,000 | 1,429 |
| 2024-02-05 | 1,439 | 1,440 | 1,422 | 1,431 | 135,700 | 1,431 |
| 2024-02-02 | 1,446 | 1,447 | 1,421 | 1,422 | 147,900 | 1,422 |
| 2024-02-01 | 1,461 | 1,464 | 1,436 | 1,440 | 161,000 | 1,440 |
| 2024-01-31 | 1,475 | 1,483 | 1,455 | 1,466 | 147,800 | 1,466 |
| 2024-01-30 | 1,480 | 1,493 | 1,473 | 1,476 | 236,300 | 1,476 |
| 2024-01-29 | 1,476 | 1,495 | 1,476 | 1,488 | 122,800 | 1,488 |
| 2024-01-26 | 1,494 | 1,507 | 1,467 | 1,470 | 171,700 | 1,470 |
| 2024-01-25 | 1,477 | 1,505 | 1,469 | 1,505 | 138,300 | 1,505 |
| 2024-01-24 | 1,491 | 1,491 | 1,468 | 1,473 | 165,500 | 1,473 |
| 2024-01-23 | 1,488 | 1,512 | 1,483 | 1,497 | 245,700 | 1,497 |
| 2024-01-22 | 1,469 | 1,490 | 1,460 | 1,490 | 264,200 | 1,490 |
| 2024-01-19 | 1,470 | 1,470 | 1,454 | 1,456 | 121,000 | 1,456 |
| 2024-01-18 | 1,459 | 1,488 | 1,459 | 1,466 | 125,500 | 1,466 |
| 2024-01-17 | 1,475 | 1,488 | 1,450 | 1,458 | 173,600 | 1,458 |
| 2024-01-16 | 1,498 | 1,500 | 1,471 | 1,471 | 204,500 | 1,471 |
| 2024-01-15 | 1,439 | 1,469 | 1,439 | 1,469 | 163,400 | 1,469 |
| 2024-01-12 | 1,470 | 1,486 | 1,437 | 1,443 | 210,200 | 1,443 |
| 2024-01-11 | 1,439 | 1,464 | 1,430 | 1,446 | 313,600 | 1,446 |
| 2024-01-10 | 1,424 | 1,444 | 1,417 | 1,432 | 153,100 | 1,432 |
| 2024-01-09 | 1,413 | 1,436 | 1,413 | 1,420 | 187,100 | 1,420 |
| 2024-01-05 | 1,414 | 1,414 | 1,390 | 1,404 | 163,800 | 1,404 |
| 2024-01-04 | 1,379 | 1,405 | 1,358 | 1,405 | 162,500 | 1,405 |
分割・併合履歴 ： なし
