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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 309 | 315 | 276 | 290 | -15 | -4.9% | 423,600 |
| 2022/10/13 | 334 | 336 | 305 | 305 | -25 | -7.6% | 177,800 |
| 2022/10/12 | 319 | 337 | 319 | 330 | +8 | +2.5% | 165,600 |
| 2022/10/11 | 317 | 330 | 305 | 322 | +4 | +1.3% | 89,400 |
| 2022/10/07 | 300 | 329 | 292 | 318 | +14 | +4.6% | 279,800 |
| 2022/10/06 | 318 | 325 | 303 | 304 | -14 | -4.4% | 186,700 |
| 2022/10/05 | 334 | 342 | 318 | 318 | -12 | -3.6% | 197,900 |
| 2022/10/04 | 345 | 346 | 326 | 330 | -11 | -3.2% | 261,700 |
| 2022/10/03 | 311 | 345 | 308 | 341 | +25 | +7.9% | 479,200 |
| 2022/09/30 | 330 | 337 | 312 | 316 | -13 | -4% | 203,300 |
| 2022/09/29 | 329 | 358 | 324 | 329 | ±0 | ±0% | 430,000 |
| 2022/09/28 | 338 | 369 | 324 | 329 | -10 | -2.9% | 883,400 |
| 2022/09/27 | 356 | 381 | 333 | 339 | -29 | -7.9% | 757,900 |
| 2022/09/26 | 383 | 417 | 367 | 368 | +17 | +4.8% | 1,943,700 |
| 2022/09/22 | 331 | 398 | 331 | 351 | +25 | +7.7% | 3,158,300 |
| 2022/09/21 | 397 | 405 | 325 | 326 | -79 | -19.5% | 1,479,400 |
| 2022/09/20 | 346 | 417 | 346 | 405 | +67 | +19.8% | 4,991,100 |
| 2022/09/16 | 308 | 354 | 304 | 338 | +46 | +15.8% | 3,186,500 |
| 2022/09/15 | 277 | 357 | 272 | 292 | +15 | +5.4% | 2,892,500 |
| 2022/09/14 | 264 | 283 | 262 | 277 | -1 | -0.4% | 56,600 |
| 2022/09/13 | 269 | 293 | 269 | 278 | +9 | +3.3% | 298,700 |
| 2022/09/12 | 264 | 284 | 264 | 269 | +9 | +3.5% | 174,900 |
| 2022/09/09 | 264 | 264 | 256 | 260 | -2 | -0.8% | 75,700 |
| 2022/09/08 | 269 | 276 | 260 | 262 | -6 | -2.2% | 67,300 |
| 2022/09/07 | 281 | 287 | 263 | 268 | -20 | -6.9% | 177,700 |
| 2022/09/06 | 287 | 302 | 277 | 288 | -3 | -1% | 300,500 |
| 2022/09/05 | 296 | 317 | 290 | 291 | -9 | -3% | 953,800 |
| 2022/09/02 | 259 | 333 | 259 | 300 | +47 | +18.6% | 3,597,500 |
| 2022/09/01 | 274 | 274 | 252 | 253 | -26 | -9.3% | 252,000 |
| 2022/08/31 | 296 | 303 | 273 | 279 | -24 | -7.9% | 233,300 |
| 2022/08/30 | 301 | 309 | 288 | 303 | -2 | -0.7% | 318,100 |
| 2022/08/29 | 290 | 336 | 288 | 305 | -9 | -2.9% | 794,800 |
| 2022/08/26 | 300 | 342 | 289 | 314 | +3 | +1% | 2,021,500 |
| 2022/08/25 | 359 | 378 | 300 | 311 | +8 | +2.6% | 4,562,300 |
| 2022/08/24 | 223 | 303 | 220 | 303 | +80 | +35.9% | 945,900 |
| 2022/08/23 | 221 | 223 | 220 | 223 | -5 | -2.2% | 8,800 |
| 2022/08/22 | 221 | 228 | 219 | 228 | +9 | +4.1% | 4,100 |
| 2022/08/19 | 217 | 219 | 217 | 219 | +1 | +0.5% | 4,400 |
| 2022/08/18 | 218 | 220 | 216 | 218 | -1 | -0.5% | 3,300 |
| 2022/08/17 | 218 | 220 | 218 | 219 | -1 | -0.5% | 1,300 |
| 2022/08/16 | 215 | 220 | 215 | 220 | +5 | +2.3% | 5,500 |
| 2022/08/15 | 216 | 216 | 214 | 215 | -1 | -0.5% | 3,700 |
| 2022/08/12 | 217 | 217 | 211 | 216 | ±0 | ±0% | 12,500 |
| 2022/08/10 | 222 | 223 | 216 | 216 | -6 | -2.7% | 14,500 |
| 2022/08/09 | 222 | 223 | 222 | 222 | ±0 | ±0% | 2,100 |
| 2022/08/08 | 225 | 226 | 222 | 222 | ±0 | ±0% | 11,800 |
| 2022/08/05 | 223 | 223 | 222 | 222 | +1 | +0.5% | 800 |
| 2022/08/04 | 221 | 222 | 220 | 221 | +1 | +0.5% | 800 |
| 2022/08/03 | 221 | 222 | 220 | 220 | -1 | -0.5% | 8,600 |
| 2022/08/02 | 223 | 225 | 221 | 221 | -1 | -0.5% | 6,100 |
701～
750
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
