7917 藤森工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4,180 | 4,265 | 4,180 | 4,205 | 23,200 | 4,205 |
| 2024-04-23 | 4,305 | 4,305 | 4,185 | 4,250 | 38,100 | 4,250 |
| 2024-04-22 | 4,210 | 4,290 | 4,210 | 4,240 | 29,100 | 4,240 |
| 2024-04-19 | 4,245 | 4,270 | 4,095 | 4,155 | 32,700 | 4,155 |
| 2024-04-18 | 4,275 | 4,305 | 4,250 | 4,295 | 9,800 | 4,295 |
| 2024-04-17 | 4,350 | 4,350 | 4,250 | 4,270 | 18,500 | 4,270 |
| 2024-04-16 | 4,360 | 4,370 | 4,275 | 4,330 | 30,600 | 4,330 |
| 2024-04-15 | 4,390 | 4,445 | 4,330 | 4,425 | 24,700 | 4,425 |
| 2024-04-12 | 4,410 | 4,450 | 4,410 | 4,420 | 31,900 | 4,420 |
| 2024-04-11 | 4,310 | 4,430 | 4,300 | 4,410 | 26,800 | 4,410 |
| 2024-04-10 | 4,360 | 4,375 | 4,315 | 4,360 | 13,800 | 4,360 |
| 2024-04-09 | 4,360 | 4,365 | 4,320 | 4,330 | 18,500 | 4,330 |
| 2024-04-08 | 4,300 | 4,360 | 4,280 | 4,340 | 26,800 | 4,340 |
| 2024-04-05 | 4,295 | 4,340 | 4,275 | 4,320 | 11,800 | 4,320 |
| 2024-04-04 | 4,365 | 4,370 | 4,305 | 4,330 | 38,400 | 4,330 |
| 2024-04-03 | 4,295 | 4,370 | 4,260 | 4,315 | 25,000 | 4,315 |
| 2024-04-02 | 4,315 | 4,325 | 4,255 | 4,295 | 46,900 | 4,295 |
| 2024-04-01 | 4,330 | 4,375 | 4,255 | 4,305 | 29,100 | 4,305 |
| 2024-03-29 | 4,275 | 4,350 | 4,270 | 4,335 | 22,800 | 4,335 |
| 2024-03-28 | 4,330 | 4,350 | 4,200 | 4,270 | 61,600 | 4,270 |
| 2024-03-27 | 4,400 | 4,490 | 4,370 | 4,420 | 83,200 | 4,420 |
| 2024-03-26 | 4,265 | 4,325 | 4,240 | 4,290 | 34,800 | 4,290 |
| 2024-03-25 | 4,325 | 4,325 | 4,245 | 4,275 | 63,500 | 4,275 |
| 2024-03-22 | 4,320 | 4,325 | 4,250 | 4,290 | 35,700 | 4,290 |
| 2024-03-21 | 4,205 | 4,335 | 4,205 | 4,295 | 76,100 | 4,295 |
| 2024-03-19 | 4,025 | 4,135 | 4,005 | 4,135 | 46,600 | 4,135 |
| 2024-03-18 | 4,000 | 4,060 | 4,000 | 4,025 | 38,900 | 4,025 |
| 2024-03-15 | 3,925 | 4,050 | 3,915 | 4,050 | 167,300 | 4,050 |
| 2024-03-14 | 3,895 | 3,960 | 3,895 | 3,960 | 46,400 | 3,960 |
| 2024-03-13 | 3,865 | 3,875 | 3,830 | 3,870 | 33,500 | 3,870 |
| 2024-03-12 | 3,800 | 3,840 | 3,765 | 3,840 | 29,200 | 3,840 |
| 2024-03-11 | 3,880 | 3,880 | 3,770 | 3,830 | 26,000 | 3,830 |
| 2024-03-08 | 3,810 | 3,920 | 3,805 | 3,900 | 57,600 | 3,900 |
| 2024-03-07 | 3,920 | 3,930 | 3,845 | 3,850 | 31,300 | 3,850 |
| 2024-03-06 | 3,890 | 3,915 | 3,865 | 3,915 | 51,800 | 3,915 |
| 2024-03-05 | 3,895 | 3,915 | 3,860 | 3,910 | 25,800 | 3,910 |
| 2024-03-04 | 3,940 | 3,940 | 3,870 | 3,900 | 32,600 | 3,900 |
| 2024-03-01 | 3,900 | 3,935 | 3,895 | 3,905 | 15,900 | 3,905 |
| 2024-02-29 | 3,955 | 3,955 | 3,850 | 3,880 | 51,300 | 3,880 |
| 2024-02-28 | 3,915 | 3,975 | 3,910 | 3,955 | 46,100 | 3,955 |
| 2024-02-27 | 3,890 | 3,970 | 3,885 | 3,935 | 46,500 | 3,935 |
| 2024-02-26 | 3,920 | 3,950 | 3,895 | 3,920 | 36,700 | 3,920 |
| 2024-02-22 | 3,905 | 3,905 | 3,835 | 3,850 | 30,000 | 3,850 |
| 2024-02-21 | 3,875 | 3,900 | 3,855 | 3,875 | 25,100 | 3,875 |
| 2024-02-20 | 3,905 | 3,920 | 3,860 | 3,895 | 26,400 | 3,895 |
| 2024-02-19 | 3,860 | 3,885 | 3,805 | 3,870 | 36,800 | 3,870 |
| 2024-02-16 | 3,880 | 3,895 | 3,840 | 3,865 | 42,800 | 3,865 |
| 2024-02-15 | 3,985 | 3,985 | 3,830 | 3,850 | 54,700 | 3,850 |
| 2024-02-14 | 3,990 | 4,010 | 3,945 | 3,985 | 42,100 | 3,985 |
| 2024-02-13 | 4,025 | 4,080 | 3,980 | 3,990 | 33,100 | 3,990 |
| 2024-02-09 | 4,000 | 4,115 | 3,985 | 4,005 | 60,900 | 4,005 |
| 2024-02-08 | 3,935 | 4,050 | 3,935 | 4,000 | 78,000 | 4,000 |
| 2024-02-07 | 3,950 | 4,020 | 3,950 | 4,005 | 29,100 | 4,005 |
| 2024-02-06 | 3,980 | 3,980 | 3,935 | 3,960 | 27,500 | 3,960 |
| 2024-02-05 | 4,025 | 4,050 | 3,980 | 3,985 | 22,300 | 3,985 |
| 2024-02-02 | 4,055 | 4,070 | 4,020 | 4,025 | 23,400 | 4,025 |
| 2024-02-01 | 4,080 | 4,080 | 4,025 | 4,055 | 22,600 | 4,055 |
| 2024-01-31 | 4,060 | 4,105 | 4,050 | 4,095 | 31,200 | 4,095 |
| 2024-01-30 | 4,125 | 4,130 | 4,070 | 4,080 | 24,300 | 4,080 |
| 2024-01-29 | 4,105 | 4,130 | 4,085 | 4,125 | 16,600 | 4,125 |
| 2024-01-26 | 4,070 | 4,145 | 4,050 | 4,105 | 30,600 | 4,105 |
| 2024-01-25 | 4,005 | 4,100 | 4,005 | 4,070 | 25,000 | 4,070 |
| 2024-01-24 | 4,010 | 4,020 | 3,965 | 3,990 | 26,100 | 3,990 |
| 2024-01-23 | 4,010 | 4,020 | 3,955 | 3,955 | 15,900 | 3,955 |
| 2024-01-22 | 3,975 | 4,020 | 3,975 | 4,010 | 11,600 | 4,010 |
| 2024-01-19 | 3,985 | 4,000 | 3,930 | 3,950 | 20,000 | 3,950 |
| 2024-01-18 | 3,925 | 4,010 | 3,925 | 3,985 | 28,800 | 3,985 |
| 2024-01-17 | 3,925 | 3,970 | 3,900 | 3,925 | 29,000 | 3,925 |
| 2024-01-16 | 3,955 | 3,955 | 3,885 | 3,895 | 13,300 | 3,895 |
| 2024-01-15 | 3,905 | 3,990 | 3,905 | 3,955 | 23,200 | 3,955 |
| 2024-01-12 | 3,930 | 3,965 | 3,890 | 3,905 | 19,600 | 3,905 |
| 2024-01-11 | 3,910 | 3,925 | 3,895 | 3,910 | 24,900 | 3,910 |
| 2024-01-10 | 3,830 | 3,905 | 3,830 | 3,885 | 24,900 | 3,885 |
| 2024-01-09 | 3,825 | 3,870 | 3,825 | 3,860 | 28,500 | 3,860 |
| 2024-01-05 | 3,845 | 3,855 | 3,815 | 3,835 | 20,500 | 3,835 |
| 2024-01-04 | 3,755 | 3,845 | 3,735 | 3,835 | 15,600 | 3,835 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
