1,281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) |
|---|---|---|---|---|---|---|
| 2017/06/01 | 1,149.0 | 1,149.0 | 1,136.0 | 1,148.0 | 1,148.0 | 13,600 |
| 2017/05/31 | 1,147.0 | 1,147.0 | 1,139.0 | 1,143.0 | 1,143.0 | 5,800 |
| 2017/05/30 | 1,145.0 | 1,147.0 | 1,141.0 | 1,144.0 | 1,144.0 | 5,400 |
| 2017/05/29 | 1,142.0 | 1,151.0 | 1,142.0 | 1,148.0 | 1,148.0 | 10,500 |
| 2017/05/26 | 1,145.0 | 1,157.0 | 1,144.0 | 1,150.0 | 1,150.0 | 12,500 |
| 2017/05/25 | 1,143.0 | 1,144.0 | 1,131.0 | 1,144.0 | 1,144.0 | 13,700 |
| 2017/05/24 | 1,136.0 | 1,139.0 | 1,133.0 | 1,133.0 | 1,133.0 | 13,100 |
| 2017/05/23 | 1,137.0 | 1,140.0 | 1,135.0 | 1,139.0 | 1,139.0 | 7,300 |
| 2017/05/22 | 1,149.0 | 1,149.0 | 1,137.0 | 1,141.0 | 1,141.0 | 5,500 |
| 2017/05/19 | 1,126.0 | 1,147.0 | 1,126.0 | 1,147.0 | 1,147.0 | 8,400 |
| 2017/05/18 | 1,140.0 | 1,140.0 | 1,127.0 | 1,133.0 | 1,133.0 | 10,900 |
| 2017/05/17 | 1,151.0 | 1,156.0 | 1,142.0 | 1,143.0 | 1,143.0 | 14,100 |
| 2017/05/16 | 1,160.0 | 1,165.0 | 1,154.0 | 1,156.0 | 1,156.0 | 13,400 |
| 2017/05/15 | 1,145.0 | 1,169.0 | 1,145.0 | 1,169.0 | 1,169.0 | 35,300 |
| 2017/05/12 | 1,143.0 | 1,150.0 | 1,138.0 | 1,140.0 | 1,140.0 | 24,300 |
| 2017/05/11 | 1,147.0 | 1,148.0 | 1,142.0 | 1,143.0 | 1,143.0 | 3,900 |
| 2017/05/10 | 1,136.0 | 1,143.0 | 1,136.0 | 1,142.0 | 1,142.0 | 9,700 |
| 2017/05/09 | 1,135.0 | 1,143.0 | 1,133.0 | 1,135.0 | 1,135.0 | 9,000 |
| 2017/05/08 | 1,138.0 | 1,146.0 | 1,133.0 | 1,135.0 | 1,135.0 | 12,400 |
| 2017/05/02 | 1,138.0 | 1,142.0 | 1,135.0 | 1,138.0 | 1,138.0 | 5,300 |
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。
