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
2020/09/25 774.0 790.0 774.0 788.0 600
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
2020/09/10 795.0 795.0 787.0 787.0 1,200
2020/09/09 790.0 790.0 785.0 785.0 2,300
2020/09/08 780.0 790.0 780.0 790.0 400
2020/09/07 790.0 790.0 790.0 790.0 200
2020/09/04 792.0 792.0 788.0 790.0 400
2020/09/03 789.0 800.0 789.0 792.0 3,100
2020/09/02 793.0 793.0 787.0 789.0 700
2020/09/01 786.0 794.0 786.0 794.0 300
2020/08/31 797.0 797.0 781.0 787.0 1,100
2020/08/28 795.0 795.0 795.0 795.0 300
2020/08/27 792.0 795.0 777.0 795.0 390,700
2020/08/26 802.0 802.0 800.0 800.0 2,300
2020/08/25 790.0 800.0 790.0 800.0 6,500
2020/08/24 790.0 790.0 790.0 790.0 100
2020/08/21 790.0 790.0 786.0 786.0 500
2020/08/20 789.0 790.0 788.0 790.0 1,100
2020/08/19 790.0 790.0 790.0 790.0 200
2020/08/18 792.0 792.0 780.0 785.0 2,500
2020/08/17 783.0 790.0 783.0 787.0 1,400
2020/08/14 786.0 788.0 781.0 783.0 1,100
2020/08/13 777.0 790.0 777.0 788.0 5,300
2020/08/12 770.0 770.0 769.0 769.0 200
2020/08/11 749.0 768.0 749.0 760.0 500
2020/08/07 765.0 765.0 748.0 748.0 1,100
2020/08/06 752.0 752.0 752.0 752.0 -
2020/08/05 752.0 752.0 752.0 752.0 -
2020/08/04 752.0 757.0 752.0 752.0 600
2020/08/03 744.0 757.0 744.0 757.0 600
2020/07/31 771.0 774.0 738.0 744.0 4,200
2020/07/30 783.0 788.0 783.0 784.0 400
2020/07/29 799.0 799.0 788.0 788.0 1,000
2020/07/28 783.0 809.0 774.0 788.0 4,100
2020/07/27 767.0 768.0 763.0 768.0 3,200
2020/07/22 760.0 779.0 760.0 767.0 2,700
2020/07/21 787.0 787.0 760.0 760.0 4,400
2020/07/20 808.0 808.0 780.0 787.0 1,200
2020/07/17 801.0 802.0 760.0 775.0 4,200
2020/07/16 825.0 825.0 800.0 803.0 26,800
2020/07/15 809.0 826.0 809.0 825.0 13,600
2020/07/14 800.0 810.0 800.0 800.0 7,000
2020/07/13 790.0 797.0 785.0 796.0 6,900