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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,277 | 1,289 | 1,273 | 1,277 | 22,000 | 1,277 |
| 2024-07-25 | 1,283 | 1,286 | 1,274 | 1,277 | 52,200 | 1,277 |
| 2024-07-24 | 1,309 | 1,309 | 1,288 | 1,294 | 38,700 | 1,294 |
| 2024-07-23 | 1,283 | 1,310 | 1,276 | 1,309 | 46,600 | 1,309 |
| 2024-07-22 | 1,271 | 1,283 | 1,268 | 1,275 | 49,200 | 1,275 |
| 2024-07-19 | 1,277 | 1,279 | 1,268 | 1,277 | 34,700 | 1,277 |
| 2024-07-18 | 1,293 | 1,294 | 1,284 | 1,285 | 20,300 | 1,285 |
| 2024-07-17 | 1,300 | 1,301 | 1,289 | 1,297 | 27,300 | 1,297 |
| 2024-07-16 | 1,301 | 1,306 | 1,289 | 1,299 | 32,600 | 1,299 |
| 2024-07-12 | 1,280 | 1,305 | 1,280 | 1,297 | 82,100 | 1,297 |
| 2024-07-11 | 1,255 | 1,292 | 1,255 | 1,283 | 66,200 | 1,283 |
| 2024-07-10 | 1,253 | 1,254 | 1,242 | 1,247 | 30,300 | 1,247 |
| 2024-07-09 | 1,255 | 1,257 | 1,245 | 1,251 | 52,700 | 1,251 |
| 2024-07-08 | 1,264 | 1,269 | 1,255 | 1,255 | 51,200 | 1,255 |
| 2024-07-05 | 1,269 | 1,276 | 1,260 | 1,260 | 29,200 | 1,260 |
| 2024-07-04 | 1,270 | 1,279 | 1,260 | 1,260 | 39,700 | 1,260 |
| 2024-07-03 | 1,270 | 1,270 | 1,253 | 1,255 | 31,200 | 1,255 |
| 2024-07-02 | 1,268 | 1,270 | 1,253 | 1,266 | 49,500 | 1,266 |
| 2024-07-01 | 1,236 | 1,265 | 1,236 | 1,263 | 70,900 | 1,263 |
| 2024-06-28 | 1,242 | 1,242 | 1,225 | 1,233 | 25,300 | 1,233 |
| 2024-06-27 | 1,236 | 1,247 | 1,228 | 1,237 | 24,100 | 1,237 |
| 2024-06-26 | 1,254 | 1,254 | 1,236 | 1,236 | 43,300 | 1,236 |
| 2024-06-25 | 1,259 | 1,263 | 1,249 | 1,251 | 39,100 | 1,251 |
| 2024-06-24 | 1,248 | 1,259 | 1,241 | 1,253 | 81,800 | 1,253 |
| 2024-06-21 | 1,227 | 1,242 | 1,227 | 1,239 | 26,900 | 1,239 |
| 2024-06-20 | 1,216 | 1,226 | 1,212 | 1,222 | 30,200 | 1,222 |
| 2024-06-19 | 1,237 | 1,245 | 1,208 | 1,216 | 96,700 | 1,216 |
| 2024-06-18 | 1,235 | 1,239 | 1,224 | 1,239 | 93,000 | 1,239 |
| 2024-06-17 | 1,241 | 1,241 | 1,208 | 1,216 | 131,400 | 1,216 |
| 2024-06-14 | 1,227 | 1,246 | 1,227 | 1,245 | 45,900 | 1,245 |
| 2024-06-13 | 1,229 | 1,248 | 1,227 | 1,231 | 111,500 | 1,231 |
| 2024-06-12 | 1,219 | 1,227 | 1,217 | 1,225 | 57,800 | 1,225 |
| 2024-06-11 | 1,210 | 1,218 | 1,208 | 1,213 | 44,200 | 1,213 |
| 2024-06-10 | 1,180 | 1,209 | 1,179 | 1,209 | 67,800 | 1,209 |
| 2024-06-07 | 1,158 | 1,177 | 1,158 | 1,177 | 31,600 | 1,177 |
| 2024-06-06 | 1,170 | 1,170 | 1,154 | 1,166 | 83,400 | 1,166 |
| 2024-06-05 | 1,173 | 1,182 | 1,167 | 1,170 | 42,000 | 1,170 |
| 2024-06-04 | 1,174 | 1,179 | 1,169 | 1,172 | 41,300 | 1,172 |
| 2024-06-03 | 1,180 | 1,197 | 1,168 | 1,185 | 127,100 | 1,185 |
| 2024-05-31 | 1,139 | 1,167 | 1,138 | 1,157 | 60,100 | 1,157 |
| 2024-05-30 | 1,137 | 1,147 | 1,130 | 1,136 | 86,400 | 1,136 |
| 2024-05-29 | 1,173 | 1,176 | 1,147 | 1,147 | 58,100 | 1,147 |
| 2024-05-28 | 1,160 | 1,179 | 1,156 | 1,170 | 71,900 | 1,170 |
| 2024-05-27 | 1,156 | 1,159 | 1,148 | 1,159 | 66,900 | 1,159 |
| 2024-05-24 | 1,146 | 1,169 | 1,140 | 1,156 | 60,200 | 1,156 |
| 2024-05-23 | 1,170 | 1,171 | 1,153 | 1,155 | 74,800 | 1,155 |
| 2024-05-22 | 1,176 | 1,181 | 1,168 | 1,168 | 80,700 | 1,168 |
| 2024-05-21 | 1,202 | 1,203 | 1,176 | 1,183 | 102,500 | 1,183 |
| 2024-05-20 | 1,193 | 1,203 | 1,187 | 1,192 | 100,000 | 1,192 |
| 2024-05-17 | 1,197 | 1,205 | 1,189 | 1,194 | 71,100 | 1,194 |
| 2024-05-16 | 1,217 | 1,217 | 1,192 | 1,210 | 89,600 | 1,210 |
| 2024-05-15 | 1,247 | 1,248 | 1,217 | 1,217 | 80,100 | 1,217 |
| 2024-05-14 | 1,245 | 1,250 | 1,231 | 1,237 | 113,200 | 1,237 |
| 2024-05-13 | 1,281 | 1,300 | 1,246 | 1,247 | 185,700 | 1,247 |
| 2024-05-10 | 1,268 | 1,274 | 1,243 | 1,259 | 109,300 | 1,259 |
| 2024-05-09 | 1,256 | 1,258 | 1,241 | 1,252 | 69,700 | 1,252 |
| 2024-05-08 | 1,263 | 1,267 | 1,256 | 1,258 | 38,000 | 1,258 |
| 2024-05-07 | 1,276 | 1,276 | 1,257 | 1,260 | 48,800 | 1,260 |
| 2024-05-02 | 1,275 | 1,280 | 1,255 | 1,255 | 74,800 | 1,255 |
| 2024-05-01 | 1,266 | 1,289 | 1,265 | 1,278 | 110,200 | 1,278 |
| 2024-04-30 | 1,300 | 1,309 | 1,262 | 1,265 | 410,700 | 1,265 |
| 2024-04-26 | 1,374 | 1,381 | 1,360 | 1,368 | 60,900 | 1,368 |
| 2024-04-25 | 1,390 | 1,393 | 1,377 | 1,377 | 23,600 | 1,377 |
| 2024-04-24 | 1,380 | 1,396 | 1,373 | 1,394 | 43,300 | 1,394 |
| 2024-04-23 | 1,347 | 1,375 | 1,347 | 1,369 | 43,700 | 1,369 |
| 2024-04-22 | 1,340 | 1,358 | 1,340 | 1,349 | 43,400 | 1,349 |
| 2024-04-19 | 1,370 | 1,370 | 1,323 | 1,329 | 56,600 | 1,329 |
| 2024-04-18 | 1,344 | 1,372 | 1,340 | 1,370 | 32,600 | 1,370 |
| 2024-04-17 | 1,370 | 1,370 | 1,340 | 1,344 | 54,700 | 1,344 |
| 2024-04-16 | 1,400 | 1,409 | 1,365 | 1,365 | 75,900 | 1,365 |
| 2024-04-15 | 1,400 | 1,412 | 1,392 | 1,412 | 50,300 | 1,412 |
| 2024-04-12 | 1,395 | 1,414 | 1,383 | 1,414 | 80,600 | 1,414 |
| 2024-04-11 | 1,369 | 1,394 | 1,363 | 1,383 | 62,800 | 1,383 |
| 2024-04-10 | 1,377 | 1,390 | 1,372 | 1,372 | 40,000 | 1,372 |
| 2024-04-09 | 1,373 | 1,388 | 1,359 | 1,382 | 69,600 | 1,382 |
| 2024-04-08 | 1,335 | 1,365 | 1,329 | 1,363 | 46,300 | 1,363 |
| 2024-04-05 | 1,328 | 1,341 | 1,320 | 1,328 | 45,700 | 1,328 |
| 2024-04-04 | 1,352 | 1,354 | 1,333 | 1,345 | 49,000 | 1,345 |
| 2024-04-03 | 1,318 | 1,347 | 1,317 | 1,335 | 49,700 | 1,335 |
| 2024-04-02 | 1,365 | 1,365 | 1,321 | 1,325 | 86,300 | 1,325 |
| 2024-04-01 | 1,372 | 1,384 | 1,349 | 1,365 | 82,900 | 1,365 |
| 2024-03-29 | 1,351 | 1,361 | 1,340 | 1,358 | 54,800 | 1,358 |
| 2024-03-28 | 1,336 | 1,367 | 1,325 | 1,350 | 113,700 | 1,350 |
| 2024-03-27 | 1,393 | 1,393 | 1,370 | 1,379 | 120,900 | 1,379 |
| 2024-03-26 | 1,402 | 1,404 | 1,385 | 1,394 | 54,600 | 1,394 |
| 2024-03-25 | 1,419 | 1,434 | 1,401 | 1,401 | 60,100 | 1,401 |
| 2024-03-22 | 1,410 | 1,420 | 1,406 | 1,416 | 47,900 | 1,416 |
| 2024-03-21 | 1,405 | 1,422 | 1,405 | 1,418 | 90,100 | 1,418 |
| 2024-03-19 | 1,393 | 1,399 | 1,379 | 1,386 | 74,800 | 1,386 |
| 2024-03-18 | 1,401 | 1,403 | 1,385 | 1,397 | 73,600 | 1,397 |
| 2024-03-15 | 1,379 | 1,403 | 1,374 | 1,387 | 80,600 | 1,387 |
| 2024-03-14 | 1,363 | 1,392 | 1,355 | 1,388 | 76,800 | 1,388 |
| 2024-03-13 | 1,366 | 1,374 | 1,340 | 1,353 | 89,700 | 1,353 |
| 2024-03-12 | 1,326 | 1,364 | 1,317 | 1,359 | 134,400 | 1,359 |
| 2024-03-11 | 1,330 | 1,341 | 1,311 | 1,319 | 92,600 | 1,319 |
| 2024-03-08 | 1,308 | 1,346 | 1,304 | 1,343 | 111,500 | 1,343 |
| 2024-03-07 | 1,320 | 1,328 | 1,301 | 1,301 | 92,200 | 1,301 |
| 2024-03-06 | 1,293 | 1,320 | 1,293 | 1,316 | 76,700 | 1,316 |
| 2024-03-05 | 1,290 | 1,301 | 1,270 | 1,293 | 54,400 | 1,293 |
| 2024-03-04 | 1,298 | 1,319 | 1,292 | 1,293 | 110,100 | 1,293 |
| 2024-03-01 | 1,290 | 1,312 | 1,284 | 1,286 | 82,800 | 1,286 |
| 2024-02-29 | 1,295 | 1,295 | 1,276 | 1,287 | 58,800 | 1,287 |
| 2024-02-28 | 1,296 | 1,299 | 1,278 | 1,295 | 65,200 | 1,295 |
| 2024-02-27 | 1,270 | 1,293 | 1,269 | 1,293 | 82,300 | 1,293 |
| 2024-02-26 | 1,261 | 1,271 | 1,252 | 1,268 | 87,900 | 1,268 |
| 2024-02-22 | 1,257 | 1,265 | 1,244 | 1,251 | 113,000 | 1,251 |
| 2024-02-21 | 1,276 | 1,276 | 1,252 | 1,256 | 114,100 | 1,256 |
| 2024-02-20 | 1,276 | 1,283 | 1,268 | 1,278 | 44,500 | 1,278 |
| 2024-02-19 | 1,259 | 1,277 | 1,255 | 1,270 | 60,200 | 1,270 |
| 2024-02-16 | 1,245 | 1,265 | 1,245 | 1,254 | 65,400 | 1,254 |
| 2024-02-15 | 1,276 | 1,276 | 1,245 | 1,247 | 97,700 | 1,247 |
| 2024-02-14 | 1,291 | 1,296 | 1,264 | 1,278 | 114,800 | 1,278 |
| 2024-02-13 | 1,279 | 1,304 | 1,254 | 1,293 | 185,600 | 1,293 |
| 2024-02-09 | 1,217 | 1,281 | 1,211 | 1,278 | 413,200 | 1,278 |
| 2024-02-08 | 1,315 | 1,315 | 1,270 | 1,274 | 294,600 | 1,274 |
| 2024-02-07 | 1,284 | 1,286 | 1,271 | 1,281 | 92,800 | 1,281 |
| 2024-02-06 | 1,285 | 1,288 | 1,274 | 1,280 | 59,000 | 1,280 |
| 2024-02-05 | 1,292 | 1,292 | 1,278 | 1,287 | 63,700 | 1,287 |
| 2024-02-02 | 1,305 | 1,305 | 1,279 | 1,279 | 120,800 | 1,279 |
| 2024-02-01 | 1,318 | 1,318 | 1,302 | 1,305 | 64,800 | 1,305 |
| 2024-01-31 | 1,320 | 1,326 | 1,307 | 1,323 | 90,400 | 1,323 |
| 2024-01-30 | 1,320 | 1,329 | 1,316 | 1,320 | 109,000 | 1,320 |
| 2024-01-29 | 1,287 | 1,317 | 1,286 | 1,313 | 128,100 | 1,313 |
| 2024-01-26 | 1,290 | 1,290 | 1,271 | 1,275 | 81,400 | 1,275 |
| 2024-01-25 | 1,286 | 1,302 | 1,281 | 1,293 | 119,800 | 1,293 |
| 2024-01-24 | 1,260 | 1,285 | 1,258 | 1,282 | 98,000 | 1,282 |
| 2024-01-23 | 1,278 | 1,278 | 1,255 | 1,259 | 110,500 | 1,259 |
| 2024-01-22 | 1,250 | 1,276 | 1,238 | 1,274 | 161,300 | 1,274 |
| 2024-01-19 | 1,253 | 1,255 | 1,233 | 1,236 | 104,400 | 1,236 |
| 2024-01-18 | 1,224 | 1,250 | 1,221 | 1,247 | 137,600 | 1,247 |
| 2024-01-17 | 1,235 | 1,236 | 1,215 | 1,215 | 133,700 | 1,215 |
| 2024-01-16 | 1,240 | 1,244 | 1,215 | 1,235 | 135,700 | 1,235 |
| 2024-01-15 | 1,242 | 1,248 | 1,231 | 1,240 | 116,200 | 1,240 |
| 2024-01-12 | 1,239 | 1,246 | 1,227 | 1,238 | 69,400 | 1,238 |
| 2024-01-11 | 1,237 | 1,252 | 1,227 | 1,234 | 124,700 | 1,234 |
| 2024-01-10 | 1,238 | 1,238 | 1,220 | 1,225 | 132,700 | 1,225 |
| 2024-01-09 | 1,220 | 1,237 | 1,219 | 1,237 | 154,500 | 1,237 |
| 2024-01-05 | 1,217 | 1,218 | 1,195 | 1,203 | 113,100 | 1,203 |
| 2024-01-04 | 1,190 | 1,218 | 1,177 | 1,215 | 226,000 | 1,215 |
分割・併合履歴 ： [2013-09-26]1株→100株
