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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 270 | 274 | 270 | 274 | ±0 | ±0% | 4,000 |
| 2023/08/04 | 271 | 274 | 268 | 274 | +3 | +1.1% | 11,200 |
| 2023/08/03 | 272 | 273 | 271 | 271 | -2 | -0.7% | 3,000 |
| 2023/08/02 | 273 | 274 | 269 | 273 | +1 | +0.4% | 8,300 |
| 2023/08/01 | 273 | 273 | 271 | 272 | ±0 | ±0% | 8,600 |
| 2023/07/31 | 272 | 272 | 269 | 272 | +1 | +0.4% | 7,200 |
| 2023/07/28 | 274 | 274 | 268 | 271 | -1 | -0.4% | 14,800 |
| 2023/07/27 | 272 | 273 | 269 | 272 | +1 | +0.4% | 10,400 |
| 2023/07/26 | 271 | 274 | 268 | 271 | -1 | -0.4% | 17,200 |
| 2023/07/25 | 272 | 272 | 268 | 272 | +1 | +0.4% | 5,500 |
| 2023/07/24 | 268 | 272 | 268 | 271 | +2 | +0.7% | 6,000 |
| 2023/07/21 | 268 | 269 | 266 | 269 | +1 | +0.4% | 12,100 |
| 2023/07/20 | 271 | 271 | 267 | 268 | -3 | -1.1% | 4,700 |
| 2023/07/19 | 270 | 271 | 268 | 271 | ±0 | ±0% | 8,500 |
| 2023/07/18 | 270 | 271 | 267 | 271 | +3 | +1.1% | 6,700 |
| 2023/07/14 | 270 | 271 | 268 | 268 | +1 | +0.4% | 6,300 |
| 2023/07/13 | 267 | 268 | 261 | 267 | ±0 | ±0% | 17,400 |
| 2023/07/12 | 269 | 269 | 265 | 267 | -2 | -0.7% | 11,300 |
| 2023/07/11 | 271 | 271 | 269 | 269 | -1 | -0.4% | 2,800 |
| 2023/07/10 | 272 | 272 | 267 | 270 | -2 | -0.7% | 2,700 |
| 2023/07/07 | 267 | 273 | 267 | 272 | +2 | +0.7% | 11,200 |
| 2023/07/06 | 272 | 272 | 267 | 270 | -2 | -0.7% | 9,700 |
| 2023/07/05 | 274 | 274 | 269 | 272 | -1 | -0.4% | 17,000 |
| 2023/07/04 | 271 | 273 | 268 | 273 | +5 | +1.9% | 16,600 |
| 2023/07/03 | 270 | 270 | 265 | 268 | +1 | +0.4% | 6,500 |
| 2023/06/30 | 265 | 267 | 264 | 267 | +4 | +1.5% | 8,700 |
| 2023/06/29 | 268 | 268 | 263 | 263 | -1 | -0.4% | 4,500 |
| 2023/06/28 | 265 | 265 | 262 | 264 | -3 | -1.1% | 11,000 |
| 2023/06/27 | 263 | 267 | 263 | 267 | ±0 | ±0% | 10,400 |
| 2023/06/26 | 268 | 272 | 262 | 267 | +2 | +0.8% | 13,000 |
| 2023/06/23 | 270 | 272 | 265 | 265 | -3 | -1.1% | 13,900 |
| 2023/06/22 | 271 | 276 | 268 | 268 | -8 | -2.9% | 20,600 |
| 2023/06/21 | 269 | 277 | 266 | 276 | +8 | +3% | 43,200 |
| 2023/06/20 | 269 | 274 | 265 | 268 | ±0 | ±0% | 25,400 |
| 2023/06/19 | 283 | 298 | 267 | 268 | +6 | +2.3% | 378,000 |
| 2023/06/16 | 261 | 262 | 259 | 262 | ±0 | ±0% | 3,100 |
| 2023/06/15 | 262 | 263 | 259 | 262 | +2 | +0.8% | 12,200 |
| 2023/06/14 | 261 | 264 | 260 | 260 | -1 | -0.4% | 7,200 |
| 2023/06/13 | 260 | 263 | 259 | 261 | +1 | +0.4% | 8,500 |
| 2023/06/12 | 260 | 262 | 256 | 260 | +2 | +0.8% | 11,800 |
| 2023/06/09 | 257 | 263 | 255 | 258 | +1 | +0.4% | 5,300 |
| 2023/06/08 | 259 | 262 | 256 | 257 | -2 | -0.8% | 9,100 |
| 2023/06/07 | 255 | 259 | 255 | 259 | ±0 | ±0% | 3,200 |
| 2023/06/06 | 256 | 263 | 254 | 259 | +2 | +0.8% | 5,100 |
| 2023/06/05 | 261 | 261 | 256 | 257 | ±0 | ±0% | 6,100 |
| 2023/06/02 | 259 | 259 | 253 | 257 | -3 | -1.2% | 7,800 |
| 2023/06/01 | 255 | 260 | 254 | 260 | +8 | +3.2% | 7,900 |
| 2023/05/31 | 260 | 260 | 250 | 252 | -8 | -3.1% | 15,600 |
| 2023/05/30 | 248 | 260 | 245 | 260 | +9 | +3.6% | 24,900 |
| 2023/05/29 | 250 | 253 | 247 | 251 | -3 | -1.2% | 22,600 |
501～
550
件表示中 / 3768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
