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
2024-07-194,4554,4904,3904,47535,4004,475
2024-07-184,5004,5454,4504,45520,2004,455
2024-07-174,5154,6304,5054,53534,8004,535
2024-07-164,4654,5204,4504,52031,9004,520
2024-07-124,3404,4654,3104,43537,9004,435
2024-07-114,2504,3954,2504,37548,6004,375
2024-07-104,2604,2604,2204,25023,6004,250
2024-07-094,2154,2654,1904,26021,2004,260
2024-07-084,2854,2854,2054,21530,9004,215
2024-07-054,3004,3054,2304,26528,3004,265
2024-07-044,2004,2154,1504,17018,3004,170
2024-07-034,1504,2254,1304,20013,3004,200
2024-07-024,2204,2204,1704,17021,1004,170
2024-07-014,2654,2754,1954,22019,9004,220
2024-06-284,2854,2854,1854,24017,9004,240
2024-06-274,2304,2854,1704,28530,0004,285
2024-06-264,2304,2654,2054,23033,7004,230
2024-06-254,1304,2254,1304,19533,1004,195
2024-06-244,1254,1554,0704,15522,0004,155
2024-06-214,0604,1054,0104,055162,7004,055
2024-06-204,1154,1404,0504,09033,0004,090
2024-06-194,1654,1854,1054,14532,5004,145
2024-06-184,2304,2554,1654,19032,6004,190
2024-06-174,2954,2954,1654,20029,4004,200
2024-06-144,2054,3304,2054,29554,0004,295
2024-06-134,2604,3004,2054,27029,1004,270
2024-06-124,3004,3454,2404,26024,6004,260
2024-06-114,4804,5604,3404,35038,8004,350
2024-06-104,3804,4804,3404,48036,3004,480
2024-06-074,3004,4054,3004,38027,9004,380
2024-06-064,2454,3304,2254,30033,4004,300
2024-06-054,2304,2504,2054,24513,0004,245
2024-06-044,2454,3154,2254,26542,8004,265
2024-06-034,3454,3604,2504,25526,3004,255
2024-05-314,2554,3654,2404,34572,5004,345
2024-05-304,2304,2454,1304,22520,1004,225
2024-05-294,2104,2604,1954,23025,9004,230
2024-05-284,2754,2904,2004,21016,0004,210
2024-05-274,1854,2954,1854,26046,9004,260
2024-05-244,0704,1904,0704,15023,1004,150
2024-05-234,0304,1504,0104,11538,5004,115
2024-05-224,1004,1004,0154,05041,6004,050
2024-05-214,1404,1804,0954,10045,0004,100
2024-05-204,1954,2504,1554,15530,4004,155
2024-05-174,1204,2154,0904,19534,0004,195
2024-05-164,1804,1804,1054,15033,6004,150
2024-05-154,2154,2504,1504,19530,4004,195
2024-05-144,0304,2254,0004,21578,5004,215
2024-05-134,1904,1954,0254,03565,6004,035
2024-05-104,3954,4454,1904,200136,8004,200
2024-05-094,3954,6354,3904,605126,0004,605
2024-05-084,2654,3304,2154,29043,4004,290
2024-05-074,2004,2854,1654,26531,5004,265
2024-05-024,2454,2704,2204,2359,1004,235
2024-05-014,2404,2854,2054,24538,8004,245
2024-04-304,2204,2904,1654,28021,6004,280
2024-04-264,1004,2504,0654,19545,8004,195
2024-04-254,1404,1804,1054,10524,6004,105
2024-04-244,1804,2654,1804,20523,2004,205
2024-04-234,3054,3054,1854,25038,1004,250
2024-04-224,2104,2904,2104,24029,1004,240
2024-04-194,2454,2704,0954,15532,7004,155
2024-04-184,2754,3054,2504,2959,8004,295
2024-04-174,3504,3504,2504,27018,5004,270
2024-04-164,3604,3704,2754,33030,6004,330
2024-04-154,3904,4454,3304,42524,7004,425
2024-04-124,4104,4504,4104,42031,9004,420
2024-04-114,3104,4304,3004,41026,8004,410
2024-04-104,3604,3754,3154,36013,8004,360
2024-04-094,3604,3654,3204,33018,5004,330
2024-04-084,3004,3604,2804,34026,8004,340
2024-04-054,2954,3404,2754,32011,8004,320
2024-04-044,3654,3704,3054,33038,4004,330
2024-04-034,2954,3704,2604,31525,0004,315
2024-04-024,3154,3254,2554,29546,9004,295
2024-04-014,3304,3754,2554,30529,1004,305
2024-03-294,2754,3504,2704,33522,8004,335
2024-03-284,3304,3504,2004,27061,6004,270
2024-03-274,4004,4904,3704,42083,2004,420
2024-03-264,2654,3254,2404,29034,8004,290
2024-03-254,3254,3254,2454,27563,5004,275
2024-03-224,3204,3254,2504,29035,7004,290
2024-03-214,2054,3354,2054,29576,1004,295
2024-03-194,0254,1354,0054,13546,6004,135
2024-03-184,0004,0604,0004,02538,9004,025
2024-03-153,9254,0503,9154,050167,3004,050
2024-03-143,8953,9603,8953,96046,4003,960
2024-03-133,8653,8753,8303,87033,5003,870
2024-03-123,8003,8403,7653,84029,2003,840
2024-03-113,8803,8803,7703,83026,0003,830
2024-03-083,8103,9203,8053,90057,6003,900
2024-03-073,9203,9303,8453,85031,3003,850
2024-03-063,8903,9153,8653,91551,8003,915
2024-03-053,8953,9153,8603,91025,8003,910
2024-03-043,9403,9403,8703,90032,6003,900
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