フジタコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 398 | 398 | 389 | 389 | -3 | -0.8% | 44,900 |
| 2025/08/20 | 390 | 405 | 390 | 392 | +3 | +0.8% | 65,900 |
| 2025/08/19 | 397 | 401 | 389 | 389 | -8 | -2% | 46,300 |
| 2025/08/18 | 378 | 400 | 378 | 397 | +19 | +5% | 135,500 |
| 2025/08/15 | 386 | 390 | 376 | 378 | -9 | -2.3% | 103,200 |
| 2025/08/14 | 387 | 392 | 381 | 387 | +7 | +1.8% | 89,500 |
| 2025/08/13 | 385 | 385 | 376 | 380 | +5 | +1.3% | 59,700 |
| 2025/08/12 | 371 | 383 | 364 | 375 | +12 | +3.3% | 186,600 |
| 2025/08/08 | 376 | 376 | 362 | 363 | -13 | -3.5% | 84,600 |
| 2025/08/07 | 366 | 376 | 366 | 376 | +12 | +3.3% | 93,500 |
| 2025/08/06 | 365 | 369 | 361 | 364 | +1 | +0.3% | 70,300 |
| 2025/08/05 | 356 | 364 | 356 | 363 | +4 | +1.1% | 52,400 |
| 2025/08/04 | 350 | 361 | 347 | 359 | +3 | +0.8% | 68,400 |
| 2025/08/01 | 361 | 366 | 356 | 356 | -6 | -1.7% | 63,500 |
| 2025/07/31 | 361 | 367 | 360 | 362 | -1 | -0.3% | 60,000 |
| 2025/07/30 | 368 | 372 | 359 | 363 | -2 | -0.5% | 104,000 |
| 2025/07/29 | 370 | 370 | 363 | 365 | -5 | -1.4% | 58,900 |
| 2025/07/28 | 368 | 373 | 360 | 370 | +2 | +0.5% | 89,200 |
| 2025/07/25 | 354 | 378 | 353 | 368 | +16 | +4.5% | 298,900 |
| 2025/07/24 | 351 | 359 | 346 | 352 | -1 | -0.3% | 102,100 |
| 2025/07/23 | 357 | 363 | 352 | 353 | +3 | +0.9% | 128,400 |
| 2025/07/22 | 350 | 356 | 346 | 350 | +2 | +0.6% | 117,700 |
| 2025/07/18 | 360 | 361 | 344 | 348 | -6 | -1.7% | 217,600 |
| 2025/07/17 | 359 | 360 | 346 | 354 | -5 | -1.4% | 199,300 |
| 2025/07/16 | 359 | 366 | 341 | 359 | -8 | -2.2% | 498,700 |
| 2025/07/15 | 448 | 455 | 367 | 367 | -80 | -17.9% | 1,508,300 |
| 2025/07/14 | 440 | 468 | 438 | 447 | +10 | +2.3% | 430,400 |
| 2025/07/11 | 455 | 457 | 403 | 437 | -16 | -3.5% | 693,200 |
| 2025/07/10 | 446 | 460 | 427 | 453 | +15 | +3.4% | 865,300 |
| 2025/07/09 | 402 | 450 | 393 | 438 | +48 | +12.3% | 1,897,500 |
| 2025/07/08 | 378 | 390 | 367 | 390 | +15 | +4% | 420,400 |
| 2025/07/07 | 390 | 395 | 372 | 375 | -17 | -4.3% | 420,400 |
| 2025/07/04 | 437 | 470 | 390 | 392 | -44 | -10.1% | 1,305,400 |
| 2025/07/03 | 430 | 475 | 390 | 436 | -34 | -7.2% | 3,017,200 |
| 2025/07/02 | 577 | 580 | 470 | 470 | -100 | -17.5% | 2,051,000 |
| 2025/07/01 | 506 | 570 | 484 | 570 | +80 | +16.3% | 2,931,300 |
| 2025/06/30 | 434 | 490 | 430 | 490 | +80 | +19.5% | 1,351,100 |
| 2025/06/27 | 405 | 411 | 378 | 410 | +11 | +2.8% | 282,100 |
| 2025/06/26 | 377 | 414 | 377 | 399 | +22 | +5.8% | 252,300 |
| 2025/06/25 | 387 | 387 | 369 | 377 | -11 | -2.8% | 68,700 |
| 2025/06/24 | 385 | 399 | 378 | 388 | +11 | +2.9% | 131,400 |
| 2025/06/23 | 358 | 392 | 351 | 377 | +23 | +6.5% | 239,700 |
| 2025/06/20 | 334 | 355 | 330 | 354 | +20 | +6% | 43,500 |
| 2025/06/19 | 329 | 339 | 328 | 334 | +5 | +1.5% | 38,900 |
| 2025/06/18 | 338 | 343 | 327 | 329 | -8 | -2.4% | 39,800 |
| 2025/06/17 | 348 | 357 | 337 | 337 | -13 | -3.7% | 75,100 |
| 2025/06/16 | 319 | 350 | 319 | 350 | +32 | +10.1% | 140,900 |
| 2025/06/13 | 330 | 331 | 318 | 318 | -13 | -3.9% | 52,400 |
| 2025/06/12 | 307 | 331 | 307 | 331 | +24 | +7.8% | 77,400 |
| 2025/06/11 | 304 | 307 | 303 | 307 | +3 | +1% | 21,100 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「フジタコーポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
