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
2022/12/28 877 877 874 874 700
2022/12/27 870 880 870 877 700
2022/12/26 880 880 880 880 2,500
2022/12/23 877 880 877 880 300
2022/12/22 870 879 862 879 1,900
2022/12/21 850 880 850 873 1,700
2022/12/20 860 860 860 860 100
2022/12/19 880 880 866 870 1,300
2022/12/15 870 880 869 880 18,300
2022/12/14 852 875 852 870 2,700
2022/12/13 875 875 851 851 13,400
2022/12/12 851 871 851 870 4,300
2022/12/09 858 858 850 850 3,000
2022/12/08 855 858 850 858 2,600
2022/12/07 850 870 848 870 2,600
2022/12/06 856 856 854 854 600
2022/12/05 852 860 852 858 1,200
2022/12/02 849 852 849 852 200
2022/12/01 835 850 835 850 200
2022/11/30 835 835 835 835 100
2022/11/29 855 857 840 840 2,700
2022/11/28 850 855 850 855 500
2022/11/25 835 840 835 839 1,700
2022/11/24 840 840 839 839 2,800
2022/11/22 838 840 838 839 600
2022/11/21 838 838 832 832 400
2022/11/18 844 844 835 838 2,100
2022/11/17 840 844 840 844 700
2022/11/16 854 854 840 854 3,000
2022/11/15 841 855 840 854 1,200
2022/11/14 850 850 830 840 1,000
2022/11/11 847 867 847 848 1,300
2022/11/10 849 850 849 850 300
2022/11/09 838 845 838 845 400
2022/11/08 831 831 830 830 400
2022/11/07 838 838 831 831 300
2022/11/04 840 840 840 840 200
2022/11/01 840 840 840 840 200
2022/10/31 823 838 823 838 700
2022/10/28 823 823 823 823 100
2022/10/27 833 833 823 823 3,400
2022/10/26 836 836 833 833 1,300
2022/10/25 830 830 824 830 500
2022/10/24 840 840 823 828 2,200
2022/10/21 825 831 825 830 300
2022/10/20 825 825 825 825 100
2022/10/19 825 825 825 825 700
2022/10/18 847 847 825 840 3,500
2022/10/17 836 838 836 838 800
2022/10/14 840 840 836 836 300
2022/10/13 835 835 830 830 3,500
2022/10/12 838 845 835 835 2,100
2022/10/11 832 845 832 838 1,800
2022/10/07 831 831 831 831 100
2022/10/06 840 840 835 835 700
2022/10/05 839 839 839 839 100
2022/10/04 869 869 830 835 4,900
2022/10/03 860 860 807 839 394,900
2022/09/29 890 890 890 890 200
2022/09/28 900 900 900 900 500
2022/09/27 910 910 908 908 200
2022/09/26 909 909 900 908 2,300
2022/09/22 900 909 900 909 400
2022/09/21 904 909 904 909 300
2022/09/20 909 909 904 904 200
2022/09/16 917 920 902 909 2,300
2022/09/15 932 939 920 929 3,900
2022/09/14 920 960 914 920 5,700
2022/09/13 917 930 915 920 1,300
2022/09/12 909 911 909 911 400
2022/09/09 899 900 899 900 1,700
2022/09/08 902 908 899 899 600
2022/09/07 891 891 891 891 200
2022/09/06 910 910 891 891 1,600
2022/09/05 920 920 912 912 400
2022/09/02 930 930 930 930 100
2022/09/01 935 935 935 935 100
2022/08/31 930 939 930 939 300
2022/08/30 922 961 922 933 11,200
2022/08/29 935 955 922 931 20,200
2022/08/26 939 940 934 935 1,900
2022/08/25 933 934 933 934 300
2022/08/24 940 940 930 933 300
2022/08/23 950 950 940 940 300
2022/08/22 961 961 951 951 700
2022/08/19 950 961 950 961 500
2022/08/18 975 975 941 941 1,800
2022/08/17 955 995 925 990 14,600
2022/08/16 920 955 920 955 5,200
2022/08/15 900 920 900 920 1,900
2022/08/12 900 900 900 900 100
2022/08/10 901 901 890 890 600
2022/08/09 908 908 894 900 500
2022/08/08 899 899 899 899 1,400
2022/08/05 899 899 899 899 200
2022/08/03 893 893 893 893 500
2022/07/28 888 888 888 888 200
2022/07/27 895 895 887 887 400
2022/07/26 897 897 886 886 800
2022/07/25 900 900 886 886 700
2022/07/22 887 887 884 884 700
2022/07/21 884 886 884 886 400
2022/07/20 928 928 890 890 1,100
2022/07/19 913 913 913 913 100
2022/07/15 940 947 912 912 17,300
2022/07/14 929 941 929 940 2,900
2022/07/13 890 929 890 929 1,400
2022/07/12 908 910 878 890 12,200
2022/07/11 900 908 900 908 1,800
2022/07/08 880 899 875 895 3,200
2022/07/07 876 876 863 863 200
2022/07/06 872 872 861 861 300
2022/07/05 870 873 870 873 500
2022/07/04 850 860 850 860 400
2022/07/01 840 840 840 840 100
2022/06/30 850 850 842 842 900
2022/06/29 850 850 850 850 100
2022/06/28 860 860 830 841 2,900
2022/06/27 860 865 860 860 1,400
2022/06/24 850 860 850 860 200
2022/06/22 860 860 860 860 200
2022/06/21 847 847 847 847 1,000
2022/06/20 850 850 840 850 800
2022/06/17 861 870 844 844 6,000
2022/06/16 873 873 861 861 900
2022/06/15 869 888 869 888 2,700
2022/06/14 869 869 869 869 100
2022/06/13 875 875 850 869 4,200
2022/06/10 867 879 867 879 400
2022/06/09 865 867 865 867 300
2022/06/07 870 879 864 864 400
2022/06/06 855 860 840 860 1,800
2022/06/03 850 855 850 855 400
2022/06/02 849 850 842 842 1,200
2022/06/01 849 850 840 840 3,400
2022/05/31 840 840 840 840 100
2022/05/30 832 832 832 832 500
2022/05/27 832 832 832 832 200
2022/05/26 832 832 832 832 300
2022/05/25 823 823 823 823 100
2022/05/24 840 840 821 821 1,000
2022/05/23 840 840 840 840 200
2022/05/19 836 836 835 835 200
2022/05/18 835 850 835 840 300
2022/05/17 835 835 835 835 300
2022/05/16 860 860 840 840 3,400
2022/05/13 850 850 850 850 500
2022/05/12 835 850 835 850 800
2022/05/11 830 849 830 831 600
2022/05/10 876 876 831 831 1,100
2022/05/09 886 900 861 875 2,400
2022/05/06 886 904 882 901 7,700
2022/05/02 860 880 860 880 600
2022/04/28 827 854 827 854 1,000
2022/04/27 830 840 830 830 1,000
2022/04/26 846 846 830 830 2,300
2022/04/25 848 860 831 831 2,200
2022/04/22 848 848 848 848 100
2022/04/21 848 848 848 848 100
2022/04/20 848 848 848 848 100
2022/04/19 848 848 848 848 500
2022/04/18 841 850 841 848 1,400
2022/04/15 831 849 831 841 1,100
2022/04/14 837 839 831 831 1,100
2022/04/13 833 842 832 837 900
2022/04/12 836 836 832 832 300
2022/04/11 845 845 836 836 1,400
2022/04/08 860 860 860 860 300
2022/04/07 862 867 851 851 1,200
2022/04/06 861 865 852 862 2,200
2022/04/05 870 870 861 861 200
2022/04/04 870 875 861 875 1,500
2022/04/01 874 874 874 874 100
2022/03/31 885 885 885 885 1,500
2022/03/30 880 885 873 885 800
2022/03/29 881 881 881 881 400
2022/03/28 890 896 881 881 700
2022/03/25 873 887 873 873 400
2022/03/24 870 883 870 875 600
2022/03/23 883 883 875 875 300
2022/03/22 888 896 882 883 1,100
2022/03/18 860 888 854 880 1,300
2022/03/17 845 860 845 860 1,500
2022/03/16 845 850 845 845 300
2022/03/15 836 845 831 842 4,400
2022/03/14 834 840 833 836 1,800
2022/03/11 826 828 826 828 200
2022/03/10 829 830 829 830 600
2022/03/09 801 804 801 802 1,400
2022/03/08 820 820 809 809 700
2022/03/07 829 829 820 820 600
2022/03/04 829 829 829 829 100
2022/03/03 828 828 827 828 500
2022/03/02 820 828 820 828 300
2022/03/01 820 820 820 820 800
2022/02/28 815 820 815 818 2,700
2022/02/25 834 834 815 815 2,300
2022/02/24 831 844 831 835 1,700
2022/02/21 855 855 855 855 200
2022/02/18 855 855 855 855 300
2022/02/16 849 860 832 852 3,100
2022/02/15 857 858 848 858 3,500
2022/02/14 866 866 854 857 3,000
2022/02/10 860 870 860 870 400
2022/02/09 860 860 858 860 800
2022/02/08 845 850 845 850 500
2022/02/07 842 842 827 840 1,600
2022/02/04 816 842 816 842 2,000
2022/02/03 810 827 810 827 700
2022/02/02 812 812 800 808 3,500
2022/02/01 787 813 787 809 2,800
2022/01/31 808 808 772 784 7,500
2022/01/28 811 819 795 795 2,000
2022/01/27 766 887 766 813 29,600
2022/01/26 809 809 751 751 11,600
2022/01/25 810 810 804 809 1,300
2022/01/24 801 808 801 805 400
2022/01/21 793 818 793 809 1,300
2022/01/20 804 813 784 792 3,000
2022/01/19 833 840 793 814 50,200
2022/01/18 845 845 830 830 600
2022/01/17 843 846 831 846 3,200
2022/01/14 845 847 830 843 4,400
2022/01/13 854 854 845 845 1,000
2022/01/12 850 852 845 852 1,000
2022/01/11 856 858 834 840 3,500
2022/01/07 879 879 855 859 4,100
2022/01/06 916 916 863 875 16,600
2022/01/05 926 926 922 925 600
2022/01/04 923 926 923 926 300

このページの先頭へ