KabuInsight

藤田エンジニアリング

1770
スタンダード/建設業/FUJITA ENGINEERING CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,765.01,765.01,728.01,733.0-53.0-2.97%1,900
2026-03-121,831.01,831.01,785.01,786.0-54.0-2.93%4,200
2026-03-111,830.01,840.01,824.01,840.0+10.0+0.55%1,100
2026-03-101,807.01,830.01,807.01,830.0+23.0+1.27%500
2026-03-091,830.01,850.01,785.01,807.0-99.0-5.19%4,800
2026-03-061,928.01,928.01,845.01,906.0+18.0+0.95%1,300
2026-03-051,889.01,889.01,888.01,888.0+38.0+2.05%300
2026-03-041,890.01,890.01,830.01,850.0-50.0-2.63%2,200
2026-03-031,934.01,990.01,900.01,900.0-50.0-2.56%5,000
2026-03-021,910.01,950.01,910.01,950.0+36.0+1.88%1,600
2026-02-271,900.02,000.01,900.01,914.0+14.0+0.74%4,900
2026-02-261,819.01,900.01,819.01,900.0+81.0+4.45%2,300
2026-02-251,800.01,819.01,778.01,819.0+4.0+0.22%1,300
2026-02-241,810.01,830.01,785.01,815.0+5.0+0.28%5,400
2026-02-201,812.01,849.01,810.01,810.0-15.0-0.82%3,200
2026-02-191,850.01,850.01,820.01,825.0-25.0-1.35%2,500
2026-02-181,871.01,871.01,850.01,850.0-21.0-1.12%1,100
2026-02-171,852.01,871.01,850.01,871.0+19.0+1.03%2,700
2026-02-161,830.01,870.01,825.01,852.0+22.0+1.20%3,700
2026-02-131,768.01,830.01,768.01,830.0+62.0+3.51%2,700
2026-02-121,866.01,907.01,701.01,768.0-82.0-4.43%18,700
2026-02-101,840.01,850.01,830.01,850.0+10.0+0.54%1,000
2026-02-091,864.01,865.01,840.01,840.00.00.00%1,000
2026-02-061,838.01,840.01,838.01,840.0-14.0-0.76%500
2026-02-051,830.01,854.01,830.01,854.0+44.0+2.43%1,500
2026-02-041,793.01,810.01,793.01,810.0+21.0+1.17%600
2026-02-031,829.01,829.01,780.01,789.0-27.0-1.49%1,300
2026-02-021,762.01,816.01,762.01,816.0+64.0+3.65%3,000
2026-01-301,751.01,760.01,751.01,752.00.00.00%500
2026-01-291,755.01,755.01,752.01,752.0+2.0+0.11%500
2026-01-281,760.01,770.01,750.01,750.0-10.0-0.57%2,700
2026-01-271,760.01,760.01,760.01,760.00.00.00%—
2026-01-261,786.01,787.01,752.01,760.0-25.0-1.40%3,000
2026-01-231,774.01,789.01,760.01,785.0+11.0+0.62%1,400
2026-01-221,789.01,809.01,770.01,774.0-27.0-1.50%2,800
2026-01-211,794.01,815.01,794.01,801.0-11.0-0.61%1,500
2026-01-201,830.01,835.01,800.01,812.0-18.0-0.98%4,600
2026-01-191,815.01,830.01,815.01,830.0+1.0+0.05%2,300
2026-01-161,849.01,850.01,805.01,829.0-6.0-0.33%5,400
2026-01-151,854.01,854.01,816.01,835.0-19.0-1.02%2,500
2026-01-141,865.01,865.01,848.01,854.0-17.0-0.91%900
2026-01-131,820.01,871.01,820.01,871.0+59.0+3.26%4,600
2026-01-091,804.01,820.01,804.01,812.0+12.0+0.67%3,200
2026-01-081,798.01,800.01,791.01,800.0+1.0+0.06%1,100
2026-01-071,799.01,802.01,794.01,799.0+1.0+0.06%1,800
2026-01-061,779.01,807.01,779.01,798.0+19.0+1.07%2,900
2026-01-051,775.01,779.01,770.01,779.0+2.0+0.11%4,900
2025-12-301,765.01,777.01,763.01,777.0+12.0+0.68%3,400
2025-12-291,768.01,769.01,761.01,765.0+8.0+0.46%1,000
2025-12-261,755.01,765.01,755.01,757.0+2.0+0.11%2,300
2025-12-251,760.01,768.01,747.01,755.0-5.0-0.28%900
2025-12-241,751.01,760.01,745.01,760.0+10.0+0.57%900
2025-12-231,766.01,766.01,750.01,750.0-7.0-0.40%3,200
2025-12-221,769.01,769.01,756.01,757.0-6.0-0.34%1,100
2025-12-191,751.01,764.01,751.01,763.0+11.0+0.63%1,300
2025-12-181,768.01,768.01,750.01,752.0+12.0+0.69%1,700
2025-12-171,774.01,774.01,724.01,740.0-34.0-1.92%1,500
2025-12-161,774.01,798.01,769.01,774.0-6.0-0.34%900
2025-12-151,800.01,817.01,780.01,780.0-20.0-1.11%22,800
2025-12-121,773.01,811.01,761.01,800.0+27.0+1.52%14,700
2025-12-111,740.01,773.01,735.01,773.0+39.0+2.25%6,700
2025-12-101,752.01,760.01,730.01,734.0+4.0+0.23%4,800
2025-12-091,710.01,730.01,706.01,730.0+11.0+0.64%2,300
2025-12-081,695.01,734.01,681.01,719.0+39.0+2.32%5,500
2025-12-051,656.01,700.01,651.01,680.0+24.0+1.45%3,200
2025-12-041,640.01,666.01,640.01,656.0+11.0+0.67%4,200
2025-12-031,640.01,645.01,631.01,645.0+5.0+0.30%900
2025-12-021,635.01,666.01,635.01,640.00.00.00%3,200
2025-12-011,666.01,666.01,640.01,640.0-26.0-1.56%200
2025-11-281,651.01,674.01,650.01,666.0+8.0+0.48%1,800
2025-11-271,682.01,682.01,635.01,658.0+1.0+0.06%4,200
2025-11-261,651.01,670.01,648.01,657.0+9.0+0.55%3,700
2025-11-251,639.01,648.01,621.01,648.0+9.0+0.55%900
2025-11-211,639.01,639.01,639.01,639.0-10.0-0.61%200
2025-11-201,659.01,659.01,641.01,649.0-9.0-0.54%1,600
2025-11-191,650.01,659.01,637.01,658.0+2.0+0.12%700
2025-11-181,665.01,665.01,636.01,656.0-12.0-0.72%1,700
2025-11-171,665.01,678.01,650.01,668.0+3.0+0.18%5,000
2025-11-141,649.01,671.01,649.01,665.0+1.0+0.06%1,500
2025-11-131,630.01,669.01,604.01,664.0+19.0+1.16%5,000
2025-11-121,685.01,685.01,628.01,645.0-120.0-6.80%8,800
2025-11-111,589.01,765.01,589.01,765.0+178.0+11.22%14,200
2025-11-101,587.01,587.01,581.01,587.0+26.0+1.67%2,600
2025-11-071,561.01,561.01,557.01,561.0-11.0-0.70%500
2025-11-061,575.01,584.01,560.01,572.0+12.0+0.77%4,300
2025-11-051,563.01,574.01,560.01,560.0-15.0-0.95%1,300
2025-11-041,561.01,578.01,561.01,575.0+5.0+0.32%1,200
2025-10-311,579.01,579.01,562.01,570.0+3.0+0.19%700
2025-10-301,572.01,577.01,566.01,567.0-10.0-0.63%2,300
2025-10-291,565.01,578.01,565.01,577.0-2.0-0.13%1,000
2025-10-281,579.01,580.01,560.01,579.0+4.0+0.25%4,200
2025-10-271,577.01,581.01,562.01,575.0-2.0-0.13%6,000
2025-10-241,577.01,578.01,549.01,577.0+25.0+1.61%1,800
2025-10-231,540.01,577.01,540.01,552.0+8.0+0.52%3,300
2025-10-221,556.01,558.01,544.01,544.0+10.0+0.65%2,800
2025-10-211,543.01,558.01,534.01,534.0-21.0-1.35%2,300
2025-10-201,548.01,579.01,542.01,555.0-1.0-0.06%4,800
2025-10-171,578.01,578.01,556.01,556.0-23.0-1.46%1,300
2025-10-161,582.01,582.01,567.01,579.0+9.0+0.57%3,300
2025-10-151,570.01,571.01,556.01,570.0+20.0+1.29%4,500
2025-10-141,551.01,584.01,542.01,550.0-7.0-0.45%5,800
2025-10-101,586.01,586.01,552.01,557.0-4.0-0.26%2,800
2025-10-091,572.01,572.01,561.01,561.0-11.0-0.70%3,400
2025-10-081,580.01,589.01,572.01,572.0-20.0-1.26%2,100
2025-10-071,590.01,592.01,576.01,592.00.00.00%5,000
2025-10-061,578.01,592.01,570.01,592.0+21.0+1.34%341,100
2025-10-031,558.01,571.01,553.01,571.00.00.00%2,900
2025-10-021,571.01,573.01,570.01,571.0-23.0-1.44%600
2025-10-011,600.01,600.01,567.01,594.0-9.0-0.56%2,600
2025-09-301,610.01,610.01,588.01,603.0+5.0+0.31%800
2025-09-291,603.01,606.01,588.01,598.0-5.0-0.31%1,000
2025-09-261,617.01,621.01,600.01,603.0-14.0-0.87%3,800
2025-09-251,612.01,622.01,604.01,617.0-8.0-0.49%2,300
2025-09-241,635.01,674.01,600.01,625.0-7.0-0.43%7,100
2025-09-221,619.01,649.01,610.01,632.0+13.0+0.80%3,800
2025-09-191,600.01,620.01,600.01,619.0+19.0+1.19%1,700
2025-09-181,600.01,613.01,598.01,600.0-13.0-0.81%1,900
2025-09-171,647.01,649.01,601.01,613.0-34.0-2.06%3,500
2025-09-161,577.01,647.01,577.01,647.0+72.0+4.57%4,600
2025-09-121,587.01,587.01,560.01,575.0——1,600

直近120営業日分を表示