日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

藤田エンジニアリング(1770)の株価時系列情報

藤田エンジニアリング(1770)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 913 923 913 923 600
2021/12/29 910 922 900 922 1,200
2021/12/28 930 930 900 900 2,300
2021/12/27 975 979 930 930 5,200
2021/12/24 970 975 970 975 200
2021/12/23 967 967 952 952 600
2021/12/21 953 957 953 956 1,300
2021/12/20 981 981 950 964 4,600
2021/12/17 981 981 981 981 300
2021/12/16 999 999 980 980 3,400
2021/12/15 999 1,000 999 999 11,100
2021/12/14 984 999 965 999 10,400
2021/12/13 959 984 952 984 4,800
2021/12/10 939 947 939 944 700
2021/12/09 945 945 940 941 2,200
2021/12/08 962 962 942 950 2,700
2021/12/07 960 962 950 962 2,600
2021/12/06 951 951 951 951 100
2021/12/03 964 964 952 960 1,300
2021/12/02 967 974 955 968 3,000
2021/12/01 950 1,004 950 971 6,800
2021/11/30 937 945 924 945 5,200
2021/11/29 923 944 923 927 1,200
2021/11/26 938 944 933 944 2,600
2021/11/25 928 933 928 933 500
2021/11/24 926 933 922 928 2,100
2021/11/22 933 933 928 928 200
2021/11/19 930 930 930 930 100
2021/11/18 931 931 931 931 200
2021/11/17 931 933 928 933 1,600
2021/11/16 931 931 931 931 100
2021/11/15 930 944 930 930 4,100
2021/11/12 933 933 930 930 200
2021/11/11 935 935 935 935 100
2021/11/10 936 936 925 935 1,700
2021/11/09 930 936 930 936 500
2021/11/08 935 935 935 935 300
2021/11/05 935 935 935 935 200
2021/11/04 932 932 932 932 1,100
2021/11/01 931 931 924 930 600
2021/10/29 931 931 931 931 100
2021/10/28 932 935 932 932 700
2021/10/27 932 937 932 932 2,500
2021/10/26 934 934 932 932 400
2021/10/25 928 937 918 924 3,900
2021/10/22 947 947 930 939 1,500
2021/10/21 946 947 940 947 1,300
2021/10/20 950 960 950 950 600
2021/10/18 947 950 947 950 2,700
2021/10/15 940 947 940 947 400
2021/10/14 942 943 940 940 2,300
2021/10/13 955 959 955 957 600
2021/10/12 951 960 950 960 1,000
2021/10/11 933 960 931 960 38,200
2021/10/08 949 949 936 936 300
2021/10/07 959 959 940 949 374,000
2021/10/06 930 941 930 941 500
2021/10/05 944 944 917 920 4,600
2021/10/04 948 950 948 950 1,300
2021/10/01 953 953 950 950 1,500
2021/09/30 957 957 957 957 200
2021/09/29 962 962 958 958 1,100
2021/09/28 984 984 960 977 8,400
2021/09/27 990 990 983 983 2,400
2021/09/24 970 988 970 988 600
2021/09/22 954 970 950 969 23,700
2021/09/21 961 969 958 969 800
2021/09/17 968 970 965 970 1,900
2021/09/16 975 982 956 968 2,500
2021/09/15 975 985 970 972 3,600
2021/09/14 957 975 956 975 1,600
2021/09/13 944 956 944 956 1,600
2021/09/10 945 945 945 945 1,600
2021/09/09 935 949 935 945 1,000
2021/09/08 935 940 930 935 1,100
2021/09/07 935 936 935 935 1,300
2021/09/06 937 937 936 936 43,600
2021/09/03 950 950 920 937 13,300
2021/09/02 941 950 941 950 43,000
2021/09/01 941 942 941 942 300
2021/08/31 950 951 941 941 3,500
2021/08/30 945 959 945 950 1,400
2021/08/27 960 960 960 960 1,600
2021/08/26 955 960 955 960 800
2021/08/25 958 958 930 950 5,300
2021/08/24 955 964 952 964 900
2021/08/23 977 977 970 970 700
2021/08/20 980 980 965 970 900
2021/08/19 983 995 980 980 1,000
2021/08/18 983 983 983 983 300
2021/08/17 998 998 983 983 500
2021/08/16 995 997 983 997 2,900
2021/08/13 991 995 990 995 800
2021/08/12 981 998 981 997 700
2021/08/11 986 991 980 980 1,700
2021/08/10 1,003 1,008 985 992 3,400
2021/08/06 1,001 1,006 1,000 1,003 7,600
2021/08/05 1,002 1,025 1,002 1,006 1,200
2021/08/04 1,019 1,019 1,001 1,002 26,600
2021/08/03 1,055 1,055 1,002 1,019 5,000
2021/08/02 1,056 1,072 1,049 1,055 3,300
2021/07/30 1,060 1,060 1,050 1,056 600
2021/07/29 1,064 1,076 1,052 1,060 3,000
2021/07/28 1,071 1,079 1,064 1,064 800
2021/07/27 1,066 1,090 1,066 1,078 5,700
2021/07/26 1,068 1,087 1,051 1,087 9,600
2021/07/21 1,071 1,090 1,068 1,068 5,600
2021/07/20 1,079 1,089 1,071 1,071 300
2021/07/19 1,083 1,089 1,050 1,089 3,000
2021/07/16 1,080 1,083 1,080 1,083 300
2021/07/15 1,079 1,090 1,079 1,080 18,600
2021/07/14 1,082 1,087 1,055 1,079 5,000
2021/07/13 1,070 1,099 1,069 1,089 6,200
2021/07/12 1,057 1,070 1,042 1,070 14,900
2021/07/09 1,032 1,057 1,032 1,057 6,700
2021/07/08 1,046 1,053 1,029 1,032 3,400
2021/07/07 1,050 1,064 1,050 1,051 4,900
2021/07/06 1,059 1,063 1,030 1,041 2,300
2021/07/05 1,079 1,079 1,050 1,065 4,100
2021/07/02 1,052 1,064 1,051 1,059 4,300
2021/07/01 1,050 1,055 1,050 1,054 3,200
2021/06/30 1,046 1,052 1,046 1,050 400
2021/06/29 1,050 1,052 1,046 1,046 700
2021/06/28 1,052 1,069 1,037 1,052 5,700
2021/06/25 1,069 1,086 1,050 1,052 6,200
2021/06/24 1,064 1,080 1,064 1,075 1,800
2021/06/23 1,088 1,090 1,060 1,063 5,800
2021/06/22 1,084 1,095 1,083 1,090 1,500
2021/06/21 1,099 1,099 1,062 1,090 4,500
2021/06/18 1,042 1,100 1,033 1,093 33,000
2021/06/17 1,049 1,049 1,035 1,048 600
2021/06/16 1,045 1,050 1,045 1,050 2,000
2021/06/15 1,056 1,056 1,031 1,045 3,900
2021/06/14 1,030 1,058 1,028 1,056 3,600
2021/06/11 1,076 1,076 1,020 1,030 9,700
2021/06/10 1,068 1,076 1,061 1,076 3,200
2021/06/09 1,066 1,076 1,046 1,073 5,300
2021/06/08 1,043 1,080 1,043 1,069 6,400
2021/06/07 1,043 1,043 1,034 1,043 800
2021/06/04 1,033 1,042 1,030 1,042 1,500
2021/06/03 1,031 1,042 1,030 1,034 6,000
2021/06/02 1,030 1,033 1,030 1,033 2,000
2021/06/01 1,031 1,031 1,023 1,023 1,300
2021/05/31 1,025 1,035 1,008 1,034 18,400
2021/05/28 1,017 1,028 1,008 1,025 7,300
2021/05/27 1,023 1,025 1,016 1,017 600
2021/05/26 1,035 1,035 1,017 1,025 3,900
2021/05/25 1,035 1,035 1,025 1,035 3,200
2021/05/24 1,035 1,035 1,034 1,035 1,200
2021/05/21 1,031 1,035 1,020 1,035 1,200
2021/05/20 1,028 1,031 1,015 1,031 800
2021/05/19 1,015 1,031 1,015 1,028 2,400
2021/05/18 1,032 1,032 1,015 1,018 2,400
2021/05/17 1,030 1,037 1,021 1,021 4,000
2021/05/14 1,029 1,041 1,020 1,030 7,900
2021/05/13 1,030 1,030 1,019 1,028 900
2021/05/12 1,021 1,030 1,020 1,030 4,000
2021/05/11 1,027 1,030 1,002 1,029 2,700
2021/05/10 1,020 1,042 1,006 1,040 4,300
2021/05/07 1,027 1,045 990 1,020 3,300
2021/05/06 1,017 1,029 1,000 1,029 3,900
2021/04/30 994 1,030 994 1,018 4,700
2021/04/28 1,020 1,037 1,020 1,020 1,500
2021/04/27 1,048 1,048 1,021 1,026 2,400
2021/04/26 1,036 1,040 1,032 1,038 3,400
2021/04/23 1,019 1,036 1,010 1,036 4,100
2021/04/22 1,018 1,047 1,018 1,036 5,400
2021/04/21 1,000 1,059 1,000 1,032 16,300
2021/04/20 1,016 1,023 1,000 1,017 6,200
2021/04/19 1,024 1,050 1,006 1,029 16,400
2021/04/16 991 1,024 991 1,024 2,900
2021/04/15 1,029 1,030 1,001 1,001 4,400
2021/04/14 964 1,100 964 1,035 34,500
2021/04/13 960 965 958 964 1,700
2021/04/12 956 961 955 956 2,400
2021/04/09 964 966 956 956 1,800
2021/04/08 960 980 951 967 16,400
2021/04/07 988 1,000 953 953 9,800
2021/04/06 990 1,000 967 1,000 8,000
2021/04/05 1,000 1,005 982 982 2,300
2021/04/02 997 1,000 980 1,000 2,900
2021/04/01 980 999 971 998 1,900
2021/03/31 998 998 983 989 1,100
2021/03/30 990 999 962 999 2,300
2021/03/29 1,000 1,000 995 997 2,100
2021/03/26 1,000 1,000 995 1,000 6,800
2021/03/25 998 1,029 990 1,029 2,500
2021/03/24 1,000 1,000 981 998 4,400
2021/03/23 990 1,010 990 999 2,000
2021/03/22 1,000 1,039 990 992 6,600
2021/03/19 984 995 977 995 3,200
2021/03/18 981 989 980 988 2,700
2021/03/17 985 989 980 981 1,400
2021/03/16 986 988 976 985 3,500
2021/03/15 973 989 973 986 4,300
2021/03/12 968 975 950 973 6,200
2021/03/11 957 960 951 956 3,300
2021/03/10 953 957 952 957 2,400
2021/03/09 952 954 950 953 3,100
2021/03/08 950 957 930 952 2,700
2021/03/05 937 950 920 945 5,600
2021/03/04 940 949 920 938 6,600
2021/03/03 940 944 940 941 1,300
2021/03/02 950 950 940 940 3,600
2021/03/01 954 954 947 950 2,400
2021/02/26 957 957 945 954 3,100
2021/02/25 945 957 940 945 7,600
2021/02/24 957 957 945 945 5,700
2021/02/22 945 948 920 948 2,200
2021/02/19 935 940 910 940 5,400
2021/02/18 934 935 934 935 300
2021/02/17 942 942 930 940 1,700
2021/02/16 940 958 930 947 20,200
2021/02/15 930 957 930 930 8,200
2021/02/12 932 933 925 930 4,200
2021/02/10 928 932 924 932 15,500
2021/02/09 929 930 920 928 3,400
2021/02/08 929 929 920 929 4,400
2021/02/05 922 930 920 929 4,100
2021/02/04 913 928 883 920 10,200
2021/02/03 920 920 912 912 1,300
2021/02/02 920 930 910 919 3,700
2021/02/01 920 922 892 919 4,400
2021/01/29 909 924 903 920 4,600
2021/01/28 915 915 909 909 700
2021/01/27 914 924 902 917 6,100
2021/01/26 914 920 910 917 4,600
2021/01/25 910 915 900 914 4,700
2021/01/22 912 918 900 910 7,800
2021/01/21 900 919 900 914 1,700
2021/01/20 920 920 910 912 3,900
2021/01/19 910 918 908 908 2,800
2021/01/18 909 910 907 910 2,600
2021/01/15 901 910 901 909 2,200
2021/01/14 897 906 897 901 600
2021/01/13 901 910 897 908 700
2021/01/12 890 915 890 910 4,300
2021/01/08 882 890 882 890 1,900
2021/01/07 886 890 861 879 3,700
2021/01/06 873 889 873 886 400
2021/01/05 874 897 844 888 1,900
2021/01/04 888 888 879 888 3,000

このページの先頭へ