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 |