6257 (株)藤商事 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,090 | 1,094 | 1,068 | 1,077 | 132,300 | 1,077 |
| 2025-04-03 | 1,100 | 1,115 | 1,085 | 1,110 | 148,500 | 1,110 |
| 2025-04-02 | 1,135 | 1,136 | 1,111 | 1,134 | 66,900 | 1,134 |
| 2025-04-01 | 1,141 | 1,141 | 1,127 | 1,133 | 28,700 | 1,133 |
| 2025-03-31 | 1,170 | 1,170 | 1,132 | 1,132 | 74,500 | 1,132 |
| 2025-03-28 | 1,181 | 1,191 | 1,179 | 1,181 | 32,200 | 1,181 |
| 2025-03-27 | 1,200 | 1,205 | 1,196 | 1,203 | 32,200 | 1,203 |
| 2025-03-26 | 1,194 | 1,204 | 1,191 | 1,202 | 28,000 | 1,202 |
| 2025-03-25 | 1,191 | 1,201 | 1,191 | 1,194 | 29,400 | 1,194 |
| 2025-03-24 | 1,203 | 1,203 | 1,189 | 1,190 | 34,200 | 1,190 |
| 2025-03-21 | 1,200 | 1,201 | 1,191 | 1,196 | 44,700 | 1,196 |
| 2025-03-19 | 1,199 | 1,207 | 1,198 | 1,199 | 28,200 | 1,199 |
| 2025-03-18 | 1,193 | 1,195 | 1,189 | 1,195 | 18,800 | 1,195 |
| 2025-03-17 | 1,191 | 1,193 | 1,185 | 1,188 | 32,100 | 1,188 |
| 2025-03-14 | 1,185 | 1,194 | 1,182 | 1,190 | 19,000 | 1,190 |
| 2025-03-13 | 1,195 | 1,196 | 1,185 | 1,186 | 27,500 | 1,186 |
| 2025-03-12 | 1,204 | 1,205 | 1,185 | 1,190 | 42,100 | 1,190 |
| 2025-03-11 | 1,195 | 1,208 | 1,187 | 1,201 | 33,900 | 1,201 |
| 2025-03-10 | 1,193 | 1,214 | 1,193 | 1,201 | 38,500 | 1,201 |
| 2025-03-07 | 1,190 | 1,193 | 1,177 | 1,190 | 46,700 | 1,190 |
| 2025-03-06 | 1,201 | 1,206 | 1,195 | 1,195 | 80,400 | 1,195 |
| 2025-03-05 | 1,200 | 1,213 | 1,199 | 1,201 | 42,200 | 1,201 |
| 2025-03-04 | 1,225 | 1,225 | 1,198 | 1,203 | 51,300 | 1,203 |
| 2025-03-03 | 1,220 | 1,246 | 1,220 | 1,226 | 81,800 | 1,226 |
| 2025-02-28 | 1,245 | 1,245 | 1,216 | 1,225 | 70,500 | 1,225 |
| 2025-02-27 | 1,256 | 1,260 | 1,244 | 1,247 | 30,800 | 1,247 |
| 2025-02-26 | 1,263 | 1,270 | 1,246 | 1,253 | 45,900 | 1,253 |
| 2025-02-25 | 1,267 | 1,282 | 1,261 | 1,262 | 22,600 | 1,262 |
| 2025-02-21 | 1,260 | 1,282 | 1,259 | 1,272 | 55,300 | 1,272 |
| 2025-02-20 | 1,290 | 1,290 | 1,260 | 1,260 | 47,600 | 1,260 |
| 2025-02-19 | 1,292 | 1,316 | 1,288 | 1,288 | 51,700 | 1,288 |
| 2025-02-18 | 1,307 | 1,307 | 1,285 | 1,285 | 59,700 | 1,285 |
| 2025-02-17 | 1,326 | 1,326 | 1,296 | 1,307 | 55,400 | 1,307 |
| 2025-02-14 | 1,334 | 1,357 | 1,307 | 1,311 | 58,000 | 1,311 |
| 2025-02-13 | 1,325 | 1,333 | 1,306 | 1,323 | 65,500 | 1,323 |
| 2025-02-12 | 1,372 | 1,398 | 1,326 | 1,333 | 98,600 | 1,333 |
| 2025-02-10 | 1,305 | 1,378 | 1,305 | 1,371 | 217,500 | 1,371 |
| 2025-02-07 | 1,410 | 1,428 | 1,356 | 1,395 | 106,400 | 1,395 |
| 2025-02-06 | 1,414 | 1,417 | 1,402 | 1,413 | 48,500 | 1,413 |
| 2025-02-05 | 1,395 | 1,411 | 1,380 | 1,407 | 53,700 | 1,407 |
| 2025-02-04 | 1,382 | 1,383 | 1,364 | 1,383 | 32,600 | 1,383 |
| 2025-02-03 | 1,380 | 1,392 | 1,361 | 1,371 | 39,600 | 1,371 |
| 2025-01-31 | 1,406 | 1,408 | 1,380 | 1,380 | 31,500 | 1,380 |
| 2025-01-30 | 1,414 | 1,421 | 1,388 | 1,398 | 35,000 | 1,398 |
| 2025-01-29 | 1,399 | 1,416 | 1,390 | 1,409 | 50,500 | 1,409 |
| 2025-01-28 | 1,368 | 1,405 | 1,368 | 1,399 | 67,300 | 1,399 |
| 2025-01-27 | 1,360 | 1,373 | 1,353 | 1,368 | 22,700 | 1,368 |
| 2025-01-24 | 1,358 | 1,364 | 1,344 | 1,352 | 27,800 | 1,352 |
| 2025-01-23 | 1,348 | 1,356 | 1,334 | 1,352 | 29,300 | 1,352 |
| 2025-01-22 | 1,360 | 1,360 | 1,340 | 1,350 | 28,200 | 1,350 |
| 2025-01-21 | 1,360 | 1,360 | 1,342 | 1,360 | 25,700 | 1,360 |
| 2025-01-20 | 1,341 | 1,356 | 1,341 | 1,355 | 21,100 | 1,355 |
| 2025-01-17 | 1,362 | 1,388 | 1,333 | 1,346 | 48,200 | 1,346 |
| 2025-01-16 | 1,380 | 1,383 | 1,347 | 1,354 | 53,700 | 1,354 |
| 2025-01-15 | 1,376 | 1,385 | 1,376 | 1,381 | 21,000 | 1,381 |
| 2025-01-14 | 1,380 | 1,387 | 1,364 | 1,377 | 43,900 | 1,377 |
| 2025-01-10 | 1,388 | 1,400 | 1,379 | 1,384 | 19,200 | 1,384 |
| 2025-01-09 | 1,384 | 1,399 | 1,375 | 1,397 | 39,000 | 1,397 |
| 2025-01-08 | 1,390 | 1,400 | 1,384 | 1,395 | 31,400 | 1,395 |
| 2025-01-07 | 1,382 | 1,396 | 1,374 | 1,391 | 50,300 | 1,391 |
| 2025-01-06 | 1,400 | 1,414 | 1,382 | 1,391 | 96,000 | 1,391 |
分割・併合履歴 ： [2013-09-26]1株→100株