！決算発表予定日 2024/05/10
6257東証S貸借
業種 機械
藤商事 株価時系列データ
PTS
1,254
円
(22:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,667 (23/08/08) | 1,098 (23/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,434 (24/03/25) | 1,177 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,300 | 1,309 | 1,255 | 1,255 | -113 | -8.3 | 670,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,340 | 1,396 | 1,340 | 1,368 | +39 | +2.9 | 214,900 |
| 4/19 | 1,400 | 1,412 | 1,323 | 1,329 | -85 | -6.0 | 270,100 |
| 4/12 | 1,335 | 1,414 | 1,329 | 1,414 | +86 | +6.5 | 299,300 |
| 4/5 | 1,372 | 1,384 | 1,317 | 1,328 | -30 | -2.2 | 313,600 |
| 3/29 | 1,419 | 1,434 | 1,325 | 1,358 | -58 | -4.1 | 404,100 |
| 3/22 | 1,401 | 1,422 | 1,379 | 1,416 | +29 | +2.1 | 286,400 |
| 3/15 | 1,330 | 1,403 | 1,311 | 1,387 | +44 | +3.3 | 474,100 |
| 3/8 | 1,298 | 1,346 | 1,270 | 1,343 | +57 | +4.4 | 444,900 |
| 3/1 | 1,261 | 1,312 | 1,252 | 1,286 | +35 | +2.8 | 377,000 |
| 2/22 | 1,259 | 1,283 | 1,244 | 1,251 | -3 | -0.2 | 331,800 |
| 2/16 | 1,279 | 1,304 | 1,245 | 1,254 | -24 | -1.9 | 463,500 |
| 2/9 | 1,292 | 1,315 | 1,211 | 1,278 | -1 | -0.1 | 923,300 |
| 2/2 | 1,287 | 1,329 | 1,279 | 1,279 | +4 | +0.3 | 513,100 |
| 1/26 | 1,250 | 1,302 | 1,238 | 1,275 | +39 | +3.2 | 571,000 |
| 1/19 | 1,242 | 1,255 | 1,215 | 1,236 | -2 | -0.2 | 627,600 |
| 1/12 | 1,220 | 1,252 | 1,219 | 1,238 | +35 | +2.9 | 481,300 |
| 1/5 | 1,190 | 1,218 | 1,177 | 1,203 | +19 | +1.6 | 339,100 |
| 12/29 | 1,193 | 1,197 | 1,163 | 1,184 | 0 | 0.0 | 408,100 |
| 12/22 | 1,129 | 1,197 | 1,129 | 1,184 | +53 | +4.7 | 461,900 |
| 12/15 | 1,130 | 1,163 | 1,107 | 1,131 | +20 | +1.8 | 613,200 |
| 12/8 | 1,148 | 1,158 | 1,111 | 1,111 | -43 | -3.7 | 549,600 |
| 12/1 | 1,140 | 1,165 | 1,118 | 1,154 | +13 | +1.1 | 479,100 |
| 11/24 | 1,120 | 1,160 | 1,098 | 1,141 | +17 | +1.5 | 606,300 |
| 11/17 | 1,155 | 1,175 | 1,116 | 1,124 | -53 | -4.5 | 905,300 |
| 11/10 | 1,269 | 1,297 | 1,120 | 1,177 | -83 | -6.6 | 2,848,600 |
| 11/2 | 1,272 | 1,289 | 1,236 | 1,260 | -34 | -2.6 | 519,300 |
| 10/27 | 1,281 | 1,303 | 1,203 | 1,294 | +10 | +0.8 | 665,100 |
| 10/20 | 1,236 | 1,297 | 1,229 | 1,284 | +23 | +1.8 | 729,900 |
| 10/13 | 1,319 | 1,322 | 1,252 | 1,261 | -48 | -3.7 | 673,100 |
| 10/6 | 1,408 | 1,420 | 1,275 | 1,309 | -92 | -6.6 | 932,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて