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
2026/10/30 1,925 1,939 1,921 1,923 1,500
2026/10/29 1,946 1,946 1,911 1,925 3,400
2026/10/28 1,965 1,965 1,941 1,946 1,000
2026/10/27 1,940 1,980 1,924 1,925 5,400
2026/10/26 1,939 2,015 1,939 1,939 4,400
2026/10/23 1,900 1,939 1,870 1,939 10,900
2026/10/22 1,933 1,989 1,900 1,900 4,400
2026/10/21 1,930 1,930 1,920 1,920 6,100
2026/10/20 1,947 1,949 1,920 1,920 12,100
2026/10/19 1,900 1,955 1,900 1,935 15,600
2026/10/16 2,010 2,015 1,935 1,936 14,800
2026/10/15 2,057 2,060 2,000 2,000 5,600
2026/10/14 2,091 2,094 2,050 2,057 14,000
2026/10/13 2,124 2,124 2,080 2,091 1,800
2026/10/09 2,124 2,124 2,121 2,121 500
2026/10/08 2,132 2,162 2,120 2,120 1,500
2026/10/07 2,105 2,132 2,105 2,132 2,100
2026/10/06 2,089 2,127 2,071 2,099 2,400
2026/10/05 2,091 2,133 2,080 2,085 7,300
2026/10/02 2,118 2,118 2,085 2,091 5,600
2026/10/01 2,145 2,147 2,118 2,118 4,100
2026/09/30 2,190 2,200 2,132 2,158 6,400
2026/09/29 2,309 2,309 2,111 2,177 23,600
2026/09/28 2,377 2,450 2,363 2,443 15,400
2026/09/25 2,345 2,370 2,330 2,363 6,500
2026/09/24 2,336 2,343 2,317 2,330 9,700
2026/09/18 2,339 2,339 2,298 2,301 5,500
2026/09/17 2,300 2,345 2,294 2,317 16,000
2026/09/16 2,312 2,313 2,275 2,294 18,700
2026/09/15 2,187 2,375 2,179 2,333 19,900
2026/09/14 2,250 2,250 2,152 2,179 1,300
2026/09/11 2,278 2,278 2,236 2,268 1,800
2026/09/10 2,113 2,228 2,113 2,228 6,300
2026/09/09 2,135 2,200 2,103 2,110 11,600
2026/09/08 2,121 2,150 2,121 2,127 1,200
2026/09/07 2,105 2,120 2,105 2,120 2,000
2026/09/04 2,106 2,130 2,105 2,105 900
2026/09/03 2,137 2,137 2,104 2,110 1,600
2026/09/02 2,034 2,103 2,033 2,103 3,900
2026/09/01 2,064 2,110 2,047 2,047 1,900
2026/08/31 2,083 2,084 2,083 2,083 500
2026/08/28 2,082 2,098 2,080 2,098 1,600
2026/08/27 2,130 2,130 2,086 2,086 800
2026/08/26 2,130 2,131 2,130 2,130 2,300
2026/08/25 2,112 2,130 2,112 2,130 600
2026/08/24 2,138 2,138 2,088 2,112 900
2026/08/21 2,095 2,095 2,087 2,092 500
2026/08/20 2,126 2,126 2,084 2,095 1,400
2026/08/19 2,064 2,125 2,064 2,125 1,800
2026/08/18 2,134 2,134 2,014 2,014 4,600
2026/08/17 2,115 2,125 2,115 2,123 2,100
2026/08/14 2,100 2,115 2,100 2,115 600
2026/08/13 2,108 2,113 2,100 2,100 1,300
2026/08/12 2,100 2,112 2,100 2,109 1,700
2026/08/10 2,130 2,130 2,090 2,095 700
2026/08/07 2,020 2,153 2,020 2,080 8,400
2026/08/06 2,019 2,038 2,019 2,038 200
2026/08/05 2,027 2,027 2,003 2,020 500
2026/08/04 2,011 2,015 2,006 2,006 1,700
2026/08/03 2,015 2,021 2,001 2,010 1,600
2026/07/31 2,099 2,099 2,035 2,035 1,000
2026/07/30 2,050 2,080 2,050 2,080 800
2026/07/29 2,146 2,150 2,001 2,050 7,600
2026/07/28 2,268 2,268 2,131 2,183 3,600
2026/07/27 2,190 2,367 2,190 2,290 6,400
2026/07/24 2,116 2,200 2,116 2,140 2,600
2026/07/23 2,238 2,249 2,135 2,135 5,700
2026/07/22 2,062 2,304 2,062 2,278 4,000
2026/07/21 2,038 2,077 2,034 2,058 1,500
2026/07/17 2,092 2,100 2,013 2,023 3,700
2026/07/16 2,175 2,182 2,100 2,142 2,600
2026/07/15 2,297 2,304 2,120 2,225 23,400
2026/07/14 2,297 2,340 2,297 2,297 16,600
2026/07/13 2,182 2,300 2,182 2,297 15,100
2026/07/10 2,124 2,193 2,105 2,182 2,800
2026/07/09 2,126 2,127 2,102 2,123 2,400
2026/07/08 2,089 2,150 2,089 2,100 3,800
2026/07/07 2,065 2,089 2,025 2,089 3,800
2026/07/06 2,099 2,100 2,080 2,080 5,800
2026/07/03 2,001 2,100 2,001 2,072 5,400
2026/07/02 1,869 2,010 1,853 2,000 5,500
2026/06/30 1,844 1,884 1,844 1,852 500
2026/06/29 1,887 1,887 1,884 1,884 500
2026/06/26 1,843 1,847 1,830 1,847 1,600
2026/06/25 1,847 1,847 1,840 1,843 1,400
2026/06/24 1,904 1,904 1,860 1,885 1,300
2026/06/23 1,853 1,931 1,853 1,931 400
2026/06/22 1,875 1,875 1,871 1,872 600
2026/06/19 1,931 1,931 1,886 1,886 1,600
2026/06/18 1,885 1,936 1,885 1,926 3,800
2026/06/17 1,831 1,892 1,831 1,845 3,200
2026/06/16 1,806 1,832 1,806 1,831 2,400
2026/06/15 1,799 1,820 1,781 1,806 3,100
2026/06/12 1,749 1,789 1,749 1,775 600
2026/06/11 1,740 1,761 1,740 1,752 900
2026/06/10 1,773 1,803 1,770 1,770 1,100
2026/06/09 1,771 1,811 1,771 1,811 800
2026/06/08 1,824 1,824 1,760 1,771 2,300
2026/06/05 1,749 1,825 1,749 1,825 5,200
2026/06/04 1,720 1,778 1,720 1,746 8,500
2026/06/03 1,647 1,680 1,629 1,680 4,300
2026/06/02 1,674 1,674 1,633 1,640 1,100
2026/06/01 1,704 1,704 1,666 1,675 3,900
2026/05/29 1,726 1,726 1,710 1,711 2,100
2026/05/28 1,715 1,744 1,715 1,730 700
2026/05/27 1,730 1,744 1,705 1,713 800
2026/05/26 1,746 1,746 1,689 1,730 3,500
2026/05/25 1,720 1,746 1,720 1,746 1,100
2026/05/22 1,721 1,722 1,710 1,710 1,000
2026/05/21 1,700 1,732 1,700 1,732 800
2026/05/20 1,684 1,700 1,662 1,700 1,400
2026/05/19 1,723 1,729 1,700 1,700 900
2026/05/18 1,713 1,723 1,671 1,720 5,000
2026/05/15 1,756 1,756 1,712 1,713 2,200
2026/05/14 1,775 1,786 1,754 1,755 1,300
2026/05/13 1,763 1,808 1,763 1,787 5,600
2026/05/12 1,747 1,860 1,747 1,803 7,800
2026/05/11 1,773 1,773 1,665 1,747 4,500
2026/05/08 1,741 1,789 1,738 1,773 1,700
2026/05/07 1,753 1,761 1,753 1,754 2,600
2026/05/01 1,711 1,752 1,711 1,730 1,400
2026/04/30 1,745 1,745 1,713 1,713 1,900
2026/04/28 1,727 1,751 1,697 1,751 1,900
2026/04/27 1,698 1,710 1,684 1,696 1,500
2026/04/24 1,660 1,680 1,660 1,680 900
2026/04/23 1,699 1,799 1,643 1,660 89,500
2026/04/22 1,670 1,670 1,646 1,670 800
2026/04/21 1,673 1,673 1,670 1,670 300
2026/04/20 1,686 1,686 1,641 1,659 2,100
2026/04/17 1,646 1,682 1,646 1,672 900
2026/04/16 1,690 1,690 1,646 1,646 2,800
2026/04/15 1,680 1,693 1,673 1,690 4,500
2026/04/14 1,641 1,660 1,641 1,660 600
2026/04/13 1,653 1,653 1,633 1,653 800
2026/04/10 1,677 1,677 1,661 1,661 300
2026/04/09 1,729 1,729 1,660 1,663 4,200
2026/04/08 1,668 1,730 1,668 1,730 1,200
2026/04/07 1,739 1,739 1,635 1,660 2,400
2026/04/06 1,700 1,710 1,660 1,699 1,600
2026/04/03 1,687 1,687 1,650 1,660 1,200
2026/03/27 1,670 1,710 1,630 1,649 12,000
2026/03/26 1,712 1,712 1,670 1,670 2,800
2026/03/25 1,687 1,715 1,687 1,712 1,000
2026/03/24 1,637 1,677 1,635 1,672 1,100
2026/03/23 1,641 1,650 1,601 1,618 4,900
2026/03/19 1,652 1,669 1,652 1,669 1,500
2026/03/18 1,660 1,695 1,655 1,687 2,300
2026/03/17 1,690 1,690 1,650 1,681 11,800
2026/03/16 1,733 1,733 1,650 1,650 15,300
2026/03/13 1,765 1,765 1,728 1,733 1,900
2026/03/12 1,831 1,831 1,785 1,786 4,200
2026/03/11 1,830 1,840 1,824 1,840 1,100
2026/03/10 1,807 1,830 1,807 1,830 500
2026/03/09 1,830 1,850 1,785 1,807 4,800
2026/03/06 1,928 1,928 1,845 1,906 1,300
2026/03/05 1,889 1,889 1,888 1,888 300
2026/03/04 1,890 1,890 1,830 1,850 2,200
2026/03/03 1,934 1,990 1,900 1,900 5,000
2026/03/02 1,910 1,950 1,910 1,950 1,600
2026/02/27 1,900 2,000 1,900 1,914 4,900
2026/02/26 1,819 1,900 1,819 1,900 2,300
2026/02/25 1,800 1,819 1,778 1,819 1,300
2026/02/24 1,810 1,830 1,785 1,815 5,400
2026/02/20 1,812 1,849 1,810 1,810 3,200
2026/02/19 1,850 1,850 1,820 1,825 2,500
2026/02/18 1,871 1,871 1,850 1,850 1,100
2026/02/17 1,852 1,871 1,850 1,871 2,700
2026/02/16 1,830 1,870 1,825 1,852 3,700
2026/02/13 1,768 1,830 1,768 1,830 2,700
2026/02/12 1,866 1,907 1,701 1,768 18,700
2026/02/10 1,840 1,850 1,830 1,850 1,000
2026/02/09 1,864 1,865 1,840 1,840 1,000
2026/02/06 1,838 1,840 1,838 1,840 500
2026/02/05 1,830 1,854 1,830 1,854 1,500
2026/02/04 1,793 1,810 1,793 1,810 600
2026/02/03 1,829 1,829 1,780 1,789 1,300
2026/02/02 1,762 1,816 1,762 1,816 3,000
2026/01/30 1,751 1,760 1,751 1,752 500
2026/01/29 1,755 1,755 1,752 1,752 500
2026/01/28 1,760 1,770 1,750 1,750 2,700
2026/01/26 1,786 1,787 1,752 1,760 3,000
2026/01/23 1,774 1,789 1,760 1,785 1,400
2026/01/22 1,789 1,809 1,770 1,774 2,800
2026/01/21 1,794 1,815 1,794 1,801 1,500
2026/01/20 1,830 1,835 1,800 1,812 4,600
2026/01/19 1,815 1,830 1,815 1,830 2,300
2026/01/16 1,849 1,850 1,805 1,829 5,400
2026/01/15 1,854 1,854 1,816 1,835 2,500
2026/01/14 1,865 1,865 1,848 1,854 900
2026/01/13 1,820 1,871 1,820 1,871 4,600
2026/01/09 1,804 1,820 1,804 1,812 3,200
2026/01/08 1,798 1,800 1,791 1,800 1,100
2026/01/07 1,799 1,802 1,794 1,799 1,800
2026/01/06 1,779 1,807 1,779 1,798 2,900
2026/01/05 1,775 1,779 1,770 1,779 4,900

このページの先頭へ