6257 (株)藤商事 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
2023-06-091,4501,4571,4101,417150,5001,417
2023-06-081,4441,4881,4401,443117,6001,443
2023-06-071,4711,4881,4401,460118,5001,460
2023-06-061,4921,5161,4621,469201,4001,469
2023-06-051,5141,5371,5041,510180,2001,510
2023-06-021,4631,5071,4551,507200,4001,507
2023-06-011,3961,4721,3861,459203,6001,459
2023-05-311,3861,4281,3741,407369,5001,407
2023-05-301,3811,3991,3521,389174,7001,389
2023-05-291,4331,4471,3961,396119,0001,396
2023-05-261,4571,4581,4131,425141,4001,425
2023-05-251,4391,4691,4241,458125,5001,458
2023-05-241,4751,5131,4451,453204,7001,453
2023-05-231,4981,5281,4611,481188,1001,481
2023-05-221,5201,5371,4921,502203,1001,502
2023-05-191,5301,5721,5231,560267,3001,560
2023-05-181,4731,5231,4411,516302,4001,516
2023-05-171,5001,5111,4791,485182,9001,485
2023-05-161,4341,5421,4121,510316,8001,510
2023-05-151,4301,4791,4301,448499,2001,448
2023-05-121,3401,3851,3271,347305,7001,347
2023-05-111,3501,3741,3481,365152,4001,365
2023-05-101,3831,3881,3301,343352,4001,343
2023-05-091,4251,4271,3821,395193,3001,395
2023-05-081,4411,4561,4041,417199,8001,417
2023-05-021,4601,4651,4211,446197,3001,446
2023-05-011,4641,5101,4501,471472,6001,471
2023-04-281,4721,5151,4421,504211,6001,504
2023-04-271,4581,4801,4461,460127,4001,460
2023-04-261,4901,4901,4351,463283,9001,463
2023-04-251,5671,5881,4981,498280,5001,498
2023-04-241,5671,5751,5161,542334,8001,542
2023-04-211,6401,6401,5921,605151,3001,605
2023-04-201,6731,6751,6371,651150,3001,651
2023-04-191,6211,6941,6101,689205,7001,689
2023-04-181,6661,6981,6021,637269,6001,637
2023-04-171,6301,6441,5761,623354,9001,623
2023-04-141,7081,7241,6591,670155,8001,670
2023-04-131,6801,7121,6641,683189,1001,683
2023-04-121,6151,7101,6121,710370,8001,710
2023-04-111,6281,6441,5931,602278,7001,602
2023-04-101,4901,6271,4901,612572,3001,612
2023-04-071,4911,4951,4651,48086,0001,480
2023-04-061,4501,5051,4441,491191,9001,491
2023-04-051,4931,5021,4481,452164,5001,452
2023-04-041,5521,5591,5011,512175,8001,512
2023-04-031,5191,5561,5191,551208,7001,551
2023-03-311,4921,5141,4831,51496,3001,514
2023-03-301,4531,4981,4491,495169,6001,495
2023-03-291,4591,4651,4391,455127,9001,455
2023-03-281,4781,4831,4511,459108,6001,459
2023-03-271,4971,5341,4791,479340,4001,479
2023-03-241,4341,5031,4241,497234,7001,497
2023-03-231,4011,4541,3851,443164,3001,443
2023-03-221,3911,4221,3881,407149,4001,407
2023-03-201,3911,4131,3501,350207,2001,350
2023-03-171,4141,4201,3811,38489,7001,384
2023-03-161,3841,4211,3691,389175,0001,389
2023-03-151,3971,4411,3821,409294,5001,409
2023-03-141,4071,4121,3451,350355,5001,350
2023-03-131,4331,4531,4181,428243,6001,428
2023-03-101,5061,5101,4571,460209,8001,460
2023-03-091,4921,5121,4761,512252,3001,512
2023-03-081,4871,5161,4671,481249,5001,481
2023-03-071,4821,5301,4611,496354,2001,496
2023-03-061,4381,4901,4311,480374,3001,480
2023-03-031,4101,4421,3631,408505,5001,408
2023-03-021,4221,4251,3831,393393,1001,393
2023-03-011,3621,4591,3531,452874,9001,452
2023-02-281,4641,4781,3151,3531,736,0001,353
2023-02-271,5321,5891,5201,574250,6001,574
2023-02-241,5121,5281,4951,520123,4001,520
2023-02-221,4761,5141,4661,488119,4001,488
2023-02-211,5131,5341,4811,481132,1001,481
2023-02-201,4811,5291,4801,513188,5001,513
2023-02-171,4321,4901,4171,482178,4001,482
2023-02-161,4101,4481,4031,439127,7001,439
2023-02-151,4191,4251,3981,40784,8001,407
2023-02-141,3901,4171,3861,410144,4001,410
2023-02-131,3641,3821,3391,378111,7001,378
2023-02-101,3581,4081,3571,369224,5001,369
2023-02-091,3711,3881,3241,345150,3001,345
2023-02-081,3651,3781,3381,363184,3001,363
2023-02-071,2721,4001,2721,382488,5001,382
2023-02-061,2841,3151,2461,272441,4001,272
2023-02-031,3181,3301,2851,286248,2001,286
2023-02-021,3271,3401,2951,310130,8001,310
2023-02-011,3001,3271,2941,326118,7001,326
2023-01-311,3081,3171,3001,309105,0001,309
2023-01-301,2701,3091,2671,295163,6001,295
2023-01-271,2431,2681,2311,266105,4001,266
2023-01-261,2351,2461,2201,24379,7001,243
2023-01-251,2061,2351,1911,22698,0001,226
2023-01-241,2191,2351,2021,210118,5001,210
2023-01-231,2651,2651,2131,219170,8001,219
2023-01-201,2361,2771,2231,277128,4001,277
2023-01-191,2011,2371,1981,23379,5001,233
2023-01-181,1821,2161,1641,214128,5001,214
2023-01-171,1681,1931,1681,185106,1001,185
2023-01-161,1701,1981,1621,165105,7001,165
2023-01-131,1551,1731,1371,17092,4001,170
2023-01-121,1641,1641,1371,15865,3001,158
2023-01-111,1531,1771,1501,16875,7001,168
2023-01-101,1921,1921,1341,139127,7001,139
2023-01-061,1391,1981,1251,192167,0001,192
2023-01-051,2321,2321,1421,142290,7001,142
2023-01-041,2461,2521,2181,22885,8001,228

分割・併合履歴 : [2013-09-26]1株→100株