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
2021/05/11 1,027.0 1,030.0 1,002.0 1,029.0 2,700
2021/05/10 1,020.0 1,042.0 1,006.0 1,040.0 4,300
2021/05/07 1,027.0 1,045.0 990.0 1,020.0 3,300
2021/05/06 1,017.0 1,029.0 1,000.0 1,029.0 3,900
2021/04/30 994.0 1,030.0 994.0 1,018.0 4,700
2021/04/28 1,020.0 1,037.0 1,020.0 1,020.0 1,500
2021/04/27 1,048.0 1,048.0 1,021.0 1,026.0 2,400
2021/04/26 1,036.0 1,040.0 1,032.0 1,038.0 3,400
2021/04/23 1,019.0 1,036.0 1,010.0 1,036.0 4,100
2021/04/22 1,018.0 1,047.0 1,018.0 1,036.0 5,400
2021/04/21 1,000.0 1,059.0 1,000.0 1,032.0 16,300
2021/04/20 1,016.0 1,023.0 1,000.0 1,017.0 6,200
2021/04/19 1,024.0 1,050.0 1,006.0 1,029.0 16,400
2021/04/16 991.0 1,024.0 991.0 1,024.0 2,900
2021/04/15 1,029.0 1,030.0 1,001.0 1,001.0 4,400
2021/04/14 964.0 1,100.0 964.0 1,035.0 34,500
2021/04/13 960.0 965.0 958.0 964.0 1,700
2021/04/12 956.0 961.0 955.0 956.0 2,400
2021/04/09 964.0 966.0 956.0 956.0 1,800
2021/04/08 960.0 980.0 951.0 967.0 16,400
2021/04/07 988.0 1,000.0 953.0 953.0 9,800
2021/04/06 990.0 1,000.0 967.0 1,000.0 8,000
2021/04/05 1,000.0 1,005.0 982.0 982.0 2,300
2021/04/02 997.0 1,000.0 980.0 1,000.0 2,900
2021/04/01 980.0 999.0 971.0 998.0 1,900
2021/03/31 998.0 998.0 983.0 989.0 1,100
2021/03/30 990.0 999.0 962.0 999.0 2,300
2021/03/29 1,000.0 1,000.0 995.0 997.0 2,100
2021/03/26 1,000.0 1,000.0 995.0 1,000.0 6,800
2021/03/25 998.0 1,029.0 990.0 1,029.0 2,500
2021/03/24 1,000.0 1,000.0 981.0 998.0 4,400
2021/03/23 990.0 1,010.0 990.0 999.0 2,000
2021/03/22 1,000.0 1,039.0 990.0 992.0 6,600
2021/03/19 984.0 995.0 977.0 995.0 3,200
2021/03/18 981.0 989.0 980.0 988.0 2,700
2021/03/17 985.0 989.0 980.0 981.0 1,400
2021/03/16 986.0 988.0 976.0 985.0 3,500
2021/03/15 973.0 989.0 973.0 986.0 4,300
2021/03/12 968.0 975.0 950.0 973.0 6,200
2021/03/11 957.0 960.0 951.0 956.0 3,300
2021/03/10 953.0 957.0 952.0 957.0 2,400
2021/03/09 952.0 954.0 950.0 953.0 3,100
2021/03/08 950.0 957.0 930.0 952.0 2,700
2021/03/05 937.0 950.0 920.0 945.0 5,600
2021/03/04 940.0 949.0 920.0 938.0 6,600
2021/03/03 940.0 944.0 940.0 941.0 1,300
2021/03/02 950.0 950.0 940.0 940.0 3,600
2021/03/01 954.0 954.0 947.0 950.0 2,400
2021/02/26 957.0 957.0 945.0 954.0 3,100
2021/02/25 945.0 957.0 940.0 945.0 7,600