1770 藤田エンジニアリング(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-121,4151,4341,3921,43412,3001,434
2024-07-111,3491,4171,3491,41714,4001,417
2024-07-101,3311,3491,3311,3492,5001,349
2024-07-091,3271,3331,3271,3311,7001,331
2024-07-081,3361,3501,3041,3275,1001,327
2024-07-051,3201,3531,3201,3443,1001,344
2024-07-041,3131,3301,3121,3202,1001,320
2024-07-031,3081,3341,3001,3134,6001,313
2024-07-021,2961,3131,2961,3132,3001,313
2024-07-011,2981,3081,2871,2911,6001,291
2024-06-281,3001,3101,2801,2824,8001,282
2024-06-271,2831,3141,2751,3006,0001,300
2024-06-261,3101,3121,2821,28212,6001,282
2024-06-251,3101,3131,2711,3106,4001,310
2024-06-241,3151,3151,2911,3131,8001,313
2024-06-211,2891,3191,2751,3195,9001,319
2024-06-201,2941,3031,2911,3003,1001,300
2024-06-191,2851,3001,2771,3006,8001,300
2024-06-181,2811,3401,2801,2855,1001,285
2024-06-171,3001,3041,2661,2756,1001,275
2024-06-141,2911,3121,2811,3008,2001,300
2024-06-131,3741,3741,2901,30027,8001,300
2024-06-121,3681,4301,3491,34943,3001,349
2024-06-111,4001,4101,3101,34515,1001,345
2024-06-101,3961,4141,3781,4142,5001,414
2024-06-071,4261,4261,4011,4017001,401
2024-06-061,4291,4321,4001,4299001,429
2024-06-051,4301,4301,4001,4296001,429
2024-06-041,4301,4511,4001,4304,3001,430
2024-06-031,4011,4851,3761,4305,5001,430
2024-05-311,4071,4371,4071,4121,8001,412
2024-05-301,4021,4291,4021,4033,3001,403
2024-05-291,4941,4941,4081,4484,0001,448
2024-05-281,5001,5181,5001,5003,3001,500
2024-05-271,4801,5301,4661,5004,3001,500
2024-05-241,4121,4501,4121,4501,7001,450
2024-05-231,4111,4501,4111,4302,8001,430
2024-05-221,4471,4471,4251,4261,0001,426
2024-05-211,4521,4521,4161,4443,6001,444
2024-05-201,4251,4591,4171,4225,2001,422
2024-05-171,4251,4291,4051,4061,8001,406
2024-05-161,4541,4541,4101,4272,5001,427
2024-05-151,4631,4771,4631,4633,4001,463
2024-05-141,4841,4901,4611,4635,2001,463
2024-05-131,4801,4921,4201,4929,6001,492
2024-05-101,5211,5601,5211,5607,7001,560
2024-05-091,6001,6001,5031,5245,4001,524
2024-05-081,6011,6121,5901,6007,9001,600
2024-05-071,6691,6701,6271,6695,3001,669
2024-05-021,6001,6501,5781,6337,9001,633
2024-05-011,5671,6001,5671,6005,5001,600
2024-04-301,5271,5671,5211,5676,4001,567
2024-04-261,6001,6181,4851,52033,0001,520
2024-04-251,4751,4801,4481,4702,6001,470
2024-04-241,4491,4771,4401,4663,7001,466
2024-04-231,4181,4351,4181,4351,4001,435
2024-04-221,4201,4201,3671,4181,7001,418
2024-04-191,4241,4321,3611,4205,0001,420
2024-04-181,4321,4651,4261,4304,8001,430
2024-04-171,4621,4741,4261,4451,7001,445
2024-04-161,4721,4721,4201,4695,0001,469
2024-04-151,4441,4881,4441,4586,2001,458
2024-04-121,4551,4751,4441,4447,2001,444
2024-04-111,4011,4361,4011,4365,5001,436
2024-04-101,3991,4241,3981,4183,6001,418
2024-04-091,3931,4001,3831,3962,6001,396
2024-04-081,3821,4001,3821,4008001,400
2024-04-051,4201,4201,3821,3823,0001,382
2024-04-041,4081,4301,4081,4201,4001,420
2024-04-031,3911,4081,3851,4083,2001,408
2024-04-021,4001,4171,3811,3913,9001,391
2024-04-011,4131,4421,4031,41115,7001,411
2024-03-291,4821,5191,4501,5135,9001,513
2024-03-281,3931,5321,3931,4658,2001,465
2024-03-271,4001,4071,3901,4032,2001,403
2024-03-261,4031,4031,3891,4004,8001,400
2024-03-251,4001,4001,3801,3992,8001,399
2024-03-221,4171,4261,3761,3903,6001,390
2024-03-211,4331,4401,4151,4406,0001,440
2024-03-191,3991,4341,3901,4075,8001,407
2024-03-181,3951,4001,3371,3994,5001,399
2024-03-151,3901,3901,3631,3892,4001,389
2024-03-141,3901,3901,3891,3902,1001,390
2024-03-131,3991,3991,3491,39010,3001,390
2024-03-121,3791,3951,3351,3953,5001,395
2024-03-111,3711,3851,3401,3802,9001,380
2024-03-081,3911,3911,3701,3711,1001,371
2024-03-071,3801,3951,3441,3923,2001,392
2024-03-061,3941,3941,3801,3802,2001,380
2024-03-051,4001,4001,3201,37512,7001,375
2024-03-041,4061,4201,4031,4202,6001,420
2024-03-011,4201,4201,3751,3903,3001,390
2024-02-291,3801,4011,3801,4014,9001,401
2024-02-281,3751,3891,3571,3803,9001,380
2024-02-271,3801,3891,3551,3755,6001,375
2024-02-261,3421,3751,3401,37513,2001,375
2024-02-221,3151,3391,3111,3381,0001,338
2024-02-211,3041,3401,3041,3153,0001,315
2024-02-201,2971,3111,2971,3114,5001,311
2024-02-191,2651,2991,2651,2973,9001,297
2024-02-161,2351,2671,2301,2544,3001,254
2024-02-151,2481,2481,2291,2294,3001,229
2024-02-141,2551,2551,2101,22710,8001,227
2024-02-131,2651,2791,2401,25425,2001,254
2024-02-091,3901,3901,3401,34114,3001,341
2024-02-081,3671,3891,3581,3897,6001,389
2024-02-071,3431,3601,3351,3604,7001,360
2024-02-061,3461,3661,3371,3396,3001,339
2024-02-051,3621,3801,3471,3507,7001,350
2024-02-021,3651,3841,3411,3725,7001,372
2024-02-011,3041,3871,3041,36910,8001,369
2024-01-311,3031,3201,3031,3151,0001,315
2024-01-301,3011,3101,3011,3071,5001,307
2024-01-291,2901,3041,2751,2844,5001,284
2024-01-261,3071,3301,2901,2908,5001,290
2024-01-251,2841,3071,2831,3072,3001,307
2024-01-241,2731,2911,2701,2915,2001,291
2024-01-231,2941,3001,2751,2952,8001,295
2024-01-221,3031,3071,2541,2947,1001,294
2024-01-191,3081,3201,3001,3035,4001,303
2024-01-181,3001,3071,2961,3074,4001,307
2024-01-171,2901,3001,2901,2965,8001,296
2024-01-161,2891,2931,2851,2902,2001,290
2024-01-151,2721,2931,2721,2773,4001,277
2024-01-121,2901,3021,2641,2724,3001,272
2024-01-111,2901,3091,2811,2855,3001,285
2024-01-101,2801,2931,2801,2802,4001,280
2024-01-091,3011,3271,2571,2804,2001,280
2024-01-051,2751,3681,2751,29914,5001,299
2024-01-041,2681,2801,2501,2659,9001,265

分割・併合履歴 : [2000-09-26]1株→2株