藤田エンジニアリング(1770) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 826.0 836.0 801.0 830.0 4,200
2020/11/24 825.0 850.0 825.0 825.0 5,100
2020/11/20 820.0 823.0 800.0 823.0 3,900
2020/11/19 808.0 825.0 808.0 822.0 6,000
2020/11/18 795.0 810.0 795.0 798.0 6,000
2020/11/17 790.0 795.0 790.0 795.0 600
2020/11/16 792.0 797.0 790.0 790.0 6,800
2020/11/13 784.0 793.0 781.0 790.0 1,900
2020/11/12 788.0 795.0 788.0 795.0 1,400
2020/11/11 798.0 798.0 788.0 788.0 1,200
2020/11/10 794.0 798.0 785.0 798.0 2,300
2020/11/09 790.0 795.0 785.0 794.0 1,200
2020/11/06 790.0 795.0 784.0 795.0 2,300
2020/11/05 790.0 790.0 784.0 787.0 900
2020/11/04 784.0 784.0 784.0 784.0 200
2020/11/02 779.0 790.0 778.0 790.0 4,200
2020/10/30 775.0 783.0 768.0 780.0 9,400
2020/10/29 793.0 793.0 778.0 790.0 600
2020/10/28 794.0 794.0 779.0 794.0 1,500
2020/10/27 781.0 795.0 774.0 795.0 1,800
2020/10/26 782.0 790.0 781.0 781.0 5,100
2020/10/23 788.0 788.0 781.0 781.0 300
2020/10/22 793.0 793.0 788.0 788.0 800
2020/10/21 796.0 796.0 775.0 793.0 800
2020/10/20 780.0 796.0 780.0 796.0 1,000
2020/10/19 800.0 800.0 795.0 795.0 1,100
2020/10/16 799.0 799.0 775.0 798.0 4,900
2020/10/15 785.0 800.0 785.0 798.0 2,400
2020/10/14 780.0 794.0 780.0 785.0 1,400
2020/10/13 768.0 777.0 768.0 777.0 500
2020/10/12 760.0 766.0 760.0 766.0 300
2020/10/09 770.0 778.0 760.0 760.0 5,800
2020/10/08 766.0 787.0 764.0 770.0 5,300
2020/10/07 780.0 781.0 770.0 781.0 2,200
2020/10/06 771.0 771.0 771.0 771.0 -
2020/10/05 779.0 779.0 764.0 769.0 600
2020/10/02 779.0 779.0 766.0 766.0 2,000
2020/10/01 770.0 770.0 770.0 770.0 -
2020/09/30 770.0 770.0 770.0 770.0 -
2020/09/29 792.0 792.0 770.0 770.0 1,100
2020/09/28 788.0 790.0 780.0 780.0 2,700
2020/09/25 774.0 790.0 774.0 788.0 600
2020/09/24 769.0 784.0 769.0 774.0 3,300
2020/09/23 787.0 799.0 787.0 799.0 700
2020/09/18 798.0 804.0 798.0 802.0 300
2020/09/17 797.0 797.0 797.0 797.0 -
2020/09/16 801.0 801.0 791.0 793.0 1,200
2020/09/15 801.0 801.0 801.0 801.0 2,500
2020/09/14 805.0 805.0 801.0 801.0 400
2020/09/11 790.0 793.0 789.0 789.0 2,900