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
2023/12/29 1,250 1,250 1,214 1,228 1,900
2023/12/28 1,220 1,250 1,220 1,250 3,800
2023/12/27 1,245 1,245 1,217 1,217 2,100
2023/12/26 1,235 1,250 1,235 1,245 5,400
2023/12/25 1,195 1,235 1,195 1,235 5,200
2023/12/22 1,175 1,192 1,175 1,192 600
2023/12/21 1,190 1,190 1,170 1,175 1,100
2023/12/20 1,171 1,180 1,163 1,180 2,100
2023/12/19 1,178 1,190 1,170 1,171 2,200
2023/12/18 1,240 1,240 1,189 1,190 3,000
2023/12/15 1,245 1,245 1,245 1,245 16,100
2023/12/14 1,249 1,249 1,233 1,245 2,800
2023/12/13 1,195 1,235 1,195 1,231 3,400
2023/12/12 1,195 1,225 1,195 1,195 15,900
2023/12/11 1,163 1,195 1,150 1,195 5,500
2023/12/08 1,143 1,162 1,141 1,150 3,500
2023/12/07 1,141 1,156 1,126 1,143 3,700
2023/12/06 1,127 1,150 1,120 1,141 4,500
2023/12/05 1,146 1,173 1,116 1,127 4,500
2023/12/04 1,163 1,170 1,146 1,146 4,500
2023/12/01 1,131 1,158 1,128 1,155 4,100
2023/11/30 1,124 1,135 1,124 1,126 4,400
2023/11/29 1,123 1,135 1,123 1,126 1,200
2023/11/28 1,146 1,146 1,132 1,132 3,000
2023/11/27 1,155 1,157 1,127 1,137 3,100
2023/11/24 1,153 1,153 1,122 1,127 900
2023/11/22 1,140 1,155 1,124 1,128 11,000
2023/11/21 1,186 1,186 1,143 1,143 2,000
2023/11/20 1,170 1,185 1,155 1,179 1,100
2023/11/17 1,140 1,179 1,135 1,170 6,800
2023/11/16 1,148 1,150 1,125 1,142 5,400
2023/11/15 1,154 1,181 1,139 1,139 5,300
2023/11/14 1,230 1,230 1,133 1,151 9,700
2023/11/13 1,174 1,296 1,174 1,230 33,700
2023/11/10 1,077 1,095 1,077 1,090 500
2023/11/09 1,090 1,090 1,077 1,077 300
2023/11/08 1,075 1,099 1,075 1,099 900
2023/11/07 1,080 1,109 1,071 1,075 8,000
2023/11/06 1,075 1,078 1,070 1,070 1,500
2023/11/02 1,065 1,065 1,050 1,057 1,000
2023/11/01 1,040 1,072 1,040 1,050 2,300
2023/10/31 1,030 1,039 1,030 1,039 600
2023/10/30 1,050 1,050 1,030 1,030 200
2023/10/27 1,050 1,052 1,050 1,050 2,100
2023/10/26 1,035 1,050 1,035 1,050 800
2023/10/25 1,025 1,030 1,025 1,030 300
2023/10/24 1,024 1,028 1,024 1,025 1,100
2023/10/23 1,048 1,050 1,042 1,042 700
2023/10/20 1,057 1,064 1,049 1,049 500
2023/10/19 1,041 1,060 1,041 1,060 300
2023/10/18 1,049 1,049 1,041 1,041 1,100
2023/10/17 1,049 1,049 1,033 1,049 300
2023/10/16 1,031 1,050 1,031 1,031 1,700
2023/10/13 1,031 1,031 1,031 1,031 100
2023/10/12 1,042 1,059 1,042 1,059 400
2023/10/11 1,063 1,078 1,061 1,061 2,500
2023/10/10 1,030 1,063 1,030 1,063 1,200
2023/10/06 1,013 1,038 1,011 1,014 800
2023/10/05 1,011 1,021 1,011 1,014 900
2023/10/04 1,021 1,021 995 1,020 2,200
2023/10/03 1,084 1,109 1,025 1,031 3,400
2023/10/02 1,108 1,108 1,084 1,084 1,400
2023/09/29 1,109 1,110 1,109 1,109 300
2023/09/28 1,113 1,120 1,106 1,106 500
2023/09/27 1,125 1,132 1,125 1,126 2,000
2023/09/26 1,127 1,127 1,112 1,125 1,700
2023/09/25 1,092 1,120 1,092 1,110 3,000
2023/09/22 1,096 1,096 1,084 1,096 2,100
2023/09/21 1,084 1,096 1,084 1,096 2,600
2023/09/20 1,087 1,090 1,084 1,084 1,300
2023/09/19 1,074 1,083 1,074 1,083 1,800
2023/09/15 1,075 1,084 1,074 1,074 2,100
2023/09/14 1,051 1,071 1,051 1,071 1,700
2023/09/13 1,078 1,080 1,048 1,049 2,600
2023/09/12 1,073 1,079 1,066 1,079 1,800
2023/09/11 1,075 1,087 1,061 1,061 4,800
2023/09/08 1,065 1,075 1,065 1,071 700
2023/09/07 1,065 1,067 1,060 1,065 1,500
2023/09/06 1,060 1,064 1,019 1,059 3,700
2023/09/05 1,050 1,061 1,035 1,060 1,600
2023/09/04 1,062 1,062 1,050 1,050 400
2023/09/01 1,038 1,038 1,037 1,037 500
2023/08/31 1,039 1,057 1,038 1,038 900
2023/08/30 1,017 1,037 1,017 1,037 1,000
2023/08/28 1,031 1,036 1,021 1,036 2,000
2023/08/25 1,024 1,024 1,021 1,021 400
2023/08/24 1,024 1,024 1,024 1,024 100
2023/08/23 992 1,038 992 1,038 2,100
2023/08/22 1,000 1,001 991 992 1,200
2023/08/21 990 1,000 990 990 1,000
2023/08/18 1,030 1,030 950 990 6,700
2023/08/17 1,048 1,048 1,034 1,040 1,600
2023/08/16 1,046 1,057 1,030 1,040 1,900
2023/08/15 1,050 1,059 1,040 1,046 5,700
2023/08/14 1,046 1,049 1,043 1,049 4,500
2023/08/10 1,000 1,011 1,000 1,011 700
2023/08/09 1,010 1,021 1,005 1,006 1,900
2023/08/08 1,014 1,028 1,014 1,022 12,200
2023/08/07 1,030 1,030 1,027 1,030 2,000
2023/08/04 1,014 1,033 1,014 1,027 6,200
2023/08/03 1,037 1,037 1,020 1,035 2,600
2023/08/02 1,035 1,037 1,019 1,037 2,300
2023/08/01 1,035 1,040 1,033 1,037 900
2023/07/31 1,005 1,033 992 1,030 5,600
2023/07/28 1,027 1,035 1,014 1,035 2,400
2023/07/27 1,025 1,028 1,021 1,028 2,100
2023/07/26 1,027 1,030 1,011 1,025 5,500
2023/07/25 1,019 1,019 1,011 1,019 500
2023/07/24 1,022 1,022 1,004 1,006 3,400
2023/07/21 1,010 1,020 1,002 1,014 3,700
2023/07/20 1,015 1,015 1,007 1,010 500
2023/07/19 1,015 1,015 1,010 1,015 2,700
2023/07/18 1,000 1,015 1,000 1,015 23,200
2023/07/14 997 1,000 995 1,000 1,600
2023/07/13 998 998 987 987 800
2023/07/12 987 999 987 988 3,500
2023/07/11 990 995 980 988 18,400
2023/07/10 998 1,004 985 990 4,200
2023/07/07 978 990 978 990 1,700
2023/07/06 987 987 975 978 1,900
2023/07/05 980 985 965 985 3,200
2023/07/04 967 980 966 979 8,400
2023/07/03 969 980 966 966 6,700
2023/06/30 968 968 964 964 200
2023/06/29 962 962 962 962 300
2023/06/28 964 964 955 963 1,700
2023/06/27 964 964 964 964 600
2023/06/26 955 964 955 964 700
2023/06/23 955 955 955 955 1,000
2023/06/22 950 953 950 953 500
2023/06/21 955 955 950 955 700
2023/06/20 965 965 955 960 1,300
2023/06/19 960 965 955 955 2,700
2023/06/16 945 956 945 956 1,000
2023/06/15 945 950 945 945 2,900
2023/06/14 944 945 944 945 400
2023/06/13 931 945 931 945 1,900
2023/06/12 935 935 926 935 2,500
2023/06/09 940 940 927 940 3,000
2023/06/08 918 939 912 939 1,500
2023/06/07 901 910 901 909 1,600
2023/06/06 908 908 890 901 2,800
2023/06/05 890 909 890 904 5,500
2023/06/02 909 910 901 901 600
2023/06/01 908 910 902 904 1,300
2023/05/31 908 916 905 906 2,500
2023/05/30 912 920 912 914 3,300
2023/05/29 914 929 913 915 4,200
2023/05/26 937 937 917 920 5,400
2023/05/25 941 941 935 937 2,600
2023/05/24 945 956 941 942 700
2023/05/23 941 956 941 943 1,500
2023/05/22 955 970 938 940 3,600
2023/05/19 949 949 940 940 200
2023/05/18 949 949 941 949 700
2023/05/17 956 956 932 949 33,700
2023/05/16 969 969 956 957 2,700
2023/05/15 942 955 942 955 700
2023/05/11 945 952 940 942 6,400
2023/05/10 930 960 930 933 4,100
2023/05/09 927 928 916 928 600
2023/05/08 930 930 909 912 3,300
2023/05/02 940 940 930 930 200
2023/05/01 950 950 950 950 1,600
2023/04/28 915 961 915 950 3,800
2023/04/27 914 915 914 915 800
2023/04/26 923 923 912 912 400
2023/04/25 914 914 911 911 200
2023/04/24 918 920 918 920 600
2023/04/21 920 920 920 920 100
2023/04/20 928 930 920 920 3,900
2023/04/19 930 930 930 930 300
2023/04/18 930 930 911 930 3,700
2023/04/17 918 949 918 930 1,800
2023/04/14 910 920 910 916 1,700
2023/04/13 910 910 907 907 200
2023/04/12 910 910 910 910 100
2023/04/07 895 895 895 895 100
2023/04/04 907 907 899 899 200
2023/03/30 900 900 900 900 100
2023/03/29 902 902 900 900 400
2023/03/28 906 906 906 906 400
2023/03/27 917 917 902 906 2,000
2023/03/24 917 917 917 917 100
2023/03/23 907 907 907 907 100
2023/03/22 918 918 918 918 100
2023/03/20 903 903 903 903 200
2023/03/17 908 908 908 908 100
2023/03/16 920 922 908 908 4,800
2023/03/15 884 920 884 920 900
2023/03/14 895 895 881 881 800
2023/03/13 920 920 900 900 1,600
2023/03/10 910 910 905 905 1,200
2023/03/09 910 925 910 920 2,400
2023/03/08 910 910 900 910 3,700
2023/03/07 880 900 880 900 5,700
2023/03/06 901 920 890 890 13,500
2023/03/03 872 904 872 900 3,700
2023/03/02 870 880 870 871 4,400
2023/02/28 872 872 866 869 2,600
2023/02/27 871 871 870 870 500
2023/02/24 872 872 866 868 400
2023/02/22 869 872 867 872 600
2023/02/21 870 870 866 869 600
2023/02/20 872 872 872 872 400
2023/02/17 870 872 866 870 500
2023/02/16 865 878 864 878 700
2023/02/15 869 869 869 869 2,400
2023/02/14 878 878 869 869 1,300
2023/02/13 868 871 866 869 5,100
2023/02/10 870 871 867 867 900
2023/02/09 871 871 871 871 1,000
2023/02/06 877 877 876 876 300
2023/02/03 878 878 875 875 400
2023/02/02 879 879 879 879 200
2023/02/01 884 884 881 881 300
2023/01/31 896 896 880 880 1,000
2023/01/30 890 891 890 890 600
2023/01/27 893 901 881 890 2,700
2023/01/26 881 890 876 890 5,800
2023/01/25 881 886 878 881 1,800
2023/01/24 884 885 881 881 700
2023/01/23 882 882 880 881 300
2023/01/19 874 880 874 880 500
2023/01/18 887 890 880 881 1,600
2023/01/17 885 889 877 880 1,200
2023/01/16 888 888 871 887 4,900
2023/01/13 885 888 885 888 200
2023/01/12 885 886 874 880 3,900
2023/01/11 876 879 876 879 700
2023/01/10 873 873 873 873 900
2023/01/06 873 873 873 873 100
2023/01/05 873 873 873 873 200
2023/01/04 879 879 877 877 200

このページの先頭へ