6257 (株)藤商事 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
2024-06-201,2161,2261,2121,22230,2001,222
2024-06-191,2371,2451,2081,21696,7001,216
2024-06-181,2351,2391,2241,23993,0001,239
2024-06-171,2411,2411,2081,216131,4001,216
2024-06-141,2271,2461,2271,24545,9001,245
2024-06-131,2291,2481,2271,231111,5001,231
2024-06-121,2191,2271,2171,22557,8001,225
2024-06-111,2101,2181,2081,21344,2001,213
2024-06-101,1801,2091,1791,20967,8001,209
2024-06-071,1581,1771,1581,17731,6001,177
2024-06-061,1701,1701,1541,16683,4001,166
2024-06-051,1731,1821,1671,17042,0001,170
2024-06-041,1741,1791,1691,17241,3001,172
2024-06-031,1801,1971,1681,185127,1001,185
2024-05-311,1391,1671,1381,15760,1001,157
2024-05-301,1371,1471,1301,13686,4001,136
2024-05-291,1731,1761,1471,14758,1001,147
2024-05-281,1601,1791,1561,17071,9001,170
2024-05-271,1561,1591,1481,15966,9001,159
2024-05-241,1461,1691,1401,15660,2001,156
2024-05-231,1701,1711,1531,15574,8001,155
2024-05-221,1761,1811,1681,16880,7001,168
2024-05-211,2021,2031,1761,183102,5001,183
2024-05-201,1931,2031,1871,192100,0001,192
2024-05-171,1971,2051,1891,19471,1001,194
2024-05-161,2171,2171,1921,21089,6001,210
2024-05-151,2471,2481,2171,21780,1001,217
2024-05-141,2451,2501,2311,237113,2001,237
2024-05-131,2811,3001,2461,247185,7001,247
2024-05-101,2681,2741,2431,259109,3001,259
2024-05-091,2561,2581,2411,25269,7001,252
2024-05-081,2631,2671,2561,25838,0001,258
2024-05-071,2761,2761,2571,26048,8001,260
2024-05-021,2751,2801,2551,25574,8001,255
2024-05-011,2661,2891,2651,278110,2001,278
2024-04-301,3001,3091,2621,265410,7001,265
2024-04-261,3741,3811,3601,36860,9001,368
2024-04-251,3901,3931,3771,37723,6001,377
2024-04-241,3801,3961,3731,39443,3001,394
2024-04-231,3471,3751,3471,36943,7001,369
2024-04-221,3401,3581,3401,34943,4001,349
2024-04-191,3701,3701,3231,32956,6001,329
2024-04-181,3441,3721,3401,37032,6001,370
2024-04-171,3701,3701,3401,34454,7001,344
2024-04-161,4001,4091,3651,36575,9001,365
2024-04-151,4001,4121,3921,41250,3001,412
2024-04-121,3951,4141,3831,41480,6001,414
2024-04-111,3691,3941,3631,38362,8001,383
2024-04-101,3771,3901,3721,37240,0001,372
2024-04-091,3731,3881,3591,38269,6001,382
2024-04-081,3351,3651,3291,36346,3001,363
2024-04-051,3281,3411,3201,32845,7001,328
2024-04-041,3521,3541,3331,34549,0001,345
2024-04-031,3181,3471,3171,33549,7001,335
2024-04-021,3651,3651,3211,32586,3001,325
2024-04-011,3721,3841,3491,36582,9001,365
2024-03-291,3511,3611,3401,35854,8001,358
2024-03-281,3361,3671,3251,350113,7001,350
2024-03-271,3931,3931,3701,379120,9001,379
2024-03-261,4021,4041,3851,39454,6001,394
2024-03-251,4191,4341,4011,40160,1001,401
2024-03-221,4101,4201,4061,41647,9001,416
2024-03-211,4051,4221,4051,41890,1001,418
2024-03-191,3931,3991,3791,38674,8001,386
2024-03-181,4011,4031,3851,39773,6001,397
2024-03-151,3791,4031,3741,38780,6001,387
2024-03-141,3631,3921,3551,38876,8001,388
2024-03-131,3661,3741,3401,35389,7001,353
2024-03-121,3261,3641,3171,359134,4001,359
2024-03-111,3301,3411,3111,31992,6001,319
2024-03-081,3081,3461,3041,343111,5001,343
2024-03-071,3201,3281,3011,30192,2001,301
2024-03-061,2931,3201,2931,31676,7001,316
2024-03-051,2901,3011,2701,29354,4001,293
2024-03-041,2981,3191,2921,293110,1001,293
2024-03-011,2901,3121,2841,28682,8001,286
2024-02-291,2951,2951,2761,28758,8001,287
2024-02-281,2961,2991,2781,29565,2001,295
2024-02-271,2701,2931,2691,29382,3001,293
2024-02-261,2611,2711,2521,26887,9001,268
2024-02-221,2571,2651,2441,251113,0001,251
2024-02-211,2761,2761,2521,256114,1001,256
2024-02-201,2761,2831,2681,27844,5001,278
2024-02-191,2591,2771,2551,27060,2001,270
2024-02-161,2451,2651,2451,25465,4001,254
2024-02-151,2761,2761,2451,24797,7001,247
2024-02-141,2911,2961,2641,278114,8001,278
2024-02-131,2791,3041,2541,293185,6001,293
2024-02-091,2171,2811,2111,278413,2001,278
2024-02-081,3151,3151,2701,274294,6001,274
2024-02-071,2841,2861,2711,28192,8001,281
2024-02-061,2851,2881,2741,28059,0001,280
2024-02-051,2921,2921,2781,28763,7001,287
2024-02-021,3051,3051,2791,279120,8001,279
2024-02-011,3181,3181,3021,30564,8001,305
2024-01-311,3201,3261,3071,32390,4001,323
2024-01-301,3201,3291,3161,320109,0001,320
2024-01-291,2871,3171,2861,313128,1001,313
2024-01-261,2901,2901,2711,27581,4001,275
2024-01-251,2861,3021,2811,293119,8001,293
2024-01-241,2601,2851,2581,28298,0001,282
2024-01-231,2781,2781,2551,259110,5001,259
2024-01-221,2501,2761,2381,274161,3001,274
2024-01-191,2531,2551,2331,236104,4001,236
2024-01-181,2241,2501,2211,247137,6001,247
2024-01-171,2351,2361,2151,215133,7001,215
2024-01-161,2401,2441,2151,235135,7001,235
2024-01-151,2421,2481,2311,240116,2001,240
2024-01-121,2391,2461,2271,23869,4001,238
2024-01-111,2371,2521,2271,234124,7001,234
2024-01-101,2381,2381,2201,225132,7001,225
2024-01-091,2201,2371,2191,237154,5001,237
2024-01-051,2171,2181,1951,203113,1001,203
2024-01-041,1901,2181,1771,215226,0001,215

分割・併合履歴 : [2013-09-26]1株→100株