1,284円
藤商事の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 1,266.0 | 1,288.0 | 1,255.0 | 1,275.0 | 1,275.0 | 22,500 |
| 2018/04/17 | 1,260.0 | 1,269.0 | 1,245.0 | 1,248.0 | 1,248.0 | 34,700 |
| 2018/04/16 | 1,341.0 | 1,341.0 | 1,232.0 | 1,249.0 | 1,249.0 | 156,500 |
| 2018/04/13 | 1,324.0 | 1,338.0 | 1,310.0 | 1,311.0 | 1,311.0 | 15,800 |
| 2018/04/12 | 1,336.0 | 1,336.0 | 1,320.0 | 1,324.0 | 1,324.0 | 9,400 |
| 2018/04/11 | 1,349.0 | 1,349.0 | 1,328.0 | 1,336.0 | 1,336.0 | 10,200 |
| 2018/04/10 | 1,341.0 | 1,349.0 | 1,336.0 | 1,349.0 | 1,349.0 | 8,600 |
| 2018/04/09 | 1,314.0 | 1,352.0 | 1,303.0 | 1,351.0 | 1,351.0 | 21,700 |
| 2018/04/06 | 1,353.0 | 1,353.0 | 1,327.0 | 1,327.0 | 1,327.0 | 9,100 |
| 2018/04/05 | 1,350.0 | 1,356.0 | 1,340.0 | 1,355.0 | 1,355.0 | 15,400 |
| 2018/04/04 | 1,360.0 | 1,367.0 | 1,342.0 | 1,352.0 | 1,352.0 | 15,000 |
| 2018/04/03 | 1,313.0 | 1,350.0 | 1,309.0 | 1,350.0 | 1,350.0 | 27,800 |
| 2018/04/02 | 1,318.0 | 1,318.0 | 1,304.0 | 1,314.0 | 1,314.0 | 17,900 |
| 2018/03/30 | 1,352.0 | 1,354.0 | 1,328.0 | 1,330.0 | 1,330.0 | 15,200 |
| 2018/03/29 | 1,375.0 | 1,379.0 | 1,337.0 | 1,351.0 | 1,351.0 | 30,000 |
| 2018/03/28 | 1,315.0 | 1,359.0 | 1,306.0 | 1,359.0 | 1,359.0 | 49,300 |
| 2018/03/27 | 1,420.0 | 1,420.0 | 1,360.0 | 1,369.0 | 1,369.0 | 66,800 |
| 2018/03/26 | 1,374.0 | 1,411.0 | 1,353.0 | 1,409.0 | 1,409.0 | 49,100 |
| 2018/03/23 | 1,384.0 | 1,385.0 | 1,363.0 | 1,373.0 | 1,373.0 | 45,000 |
| 2018/03/22 | 1,383.0 | 1,425.0 | 1,381.0 | 1,415.0 | 1,415.0 | 70,500 |
おすすめ条件でスクリーニングされた銘柄を見る
藤商事の取引履歴を振り返りませんか？
藤商事の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
