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
2024-03-013,9003,9353,8953,90515,9003,905
2024-02-293,9553,9553,8503,88051,3003,880
2024-02-283,9153,9753,9103,95546,1003,955
2024-02-273,8903,9703,8853,93546,5003,935
2024-02-263,9203,9503,8953,92036,7003,920
2024-02-223,9053,9053,8353,85030,0003,850
2024-02-213,8753,9003,8553,87525,1003,875
2024-02-203,9053,9203,8603,89526,4003,895
2024-02-193,8603,8853,8053,87036,8003,870
2024-02-163,8803,8953,8403,86542,8003,865
2024-02-153,9853,9853,8303,85054,7003,850
2024-02-143,9904,0103,9453,98542,1003,985
2024-02-134,0254,0803,9803,99033,1003,990
2024-02-094,0004,1153,9854,00560,9004,005
2024-02-083,9354,0503,9354,00078,0004,000
2024-02-073,9504,0203,9504,00529,1004,005
2024-02-063,9803,9803,9353,96027,5003,960
2024-02-054,0254,0503,9803,98522,3003,985
2024-02-024,0554,0704,0204,02523,4004,025
2024-02-014,0804,0804,0254,05522,6004,055
2024-01-314,0604,1054,0504,09531,2004,095
2024-01-304,1254,1304,0704,08024,3004,080
2024-01-294,1054,1304,0854,12516,6004,125
2024-01-264,0704,1454,0504,10530,6004,105
2024-01-254,0054,1004,0054,07025,0004,070
2024-01-244,0104,0203,9653,99026,1003,990
2024-01-234,0104,0203,9553,95515,9003,955
2024-01-223,9754,0203,9754,01011,6004,010
2024-01-193,9854,0003,9303,95020,0003,950
2024-01-183,9254,0103,9253,98528,8003,985
2024-01-173,9253,9703,9003,92529,0003,925
2024-01-163,9553,9553,8853,89513,3003,895
2024-01-153,9053,9903,9053,95523,2003,955
2024-01-123,9303,9653,8903,90519,6003,905
2024-01-113,9103,9253,8953,91024,9003,910
2024-01-103,8303,9053,8303,88524,9003,885
2024-01-093,8253,8703,8253,86028,5003,860
2024-01-053,8453,8553,8153,83520,5003,835
2024-01-043,7553,8453,7353,83515,6003,835

分割・併合履歴 : [1994-03-28]1株→1.1株