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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 251 | 255 | 246 | 246 | -5 | -2% | 40,800 |
| 2025/03/26 | 251 | 253 | 250 | 251 | +1 | +0.4% | 10,200 |
| 2025/03/25 | 253 | 253 | 250 | 250 | +1 | +0.4% | 7,600 |
| 2025/03/24 | 253 | 253 | 249 | 249 | -2 | -0.8% | 21,000 |
| 2025/03/21 | 248 | 256 | 247 | 251 | +3 | +1.2% | 14,500 |
| 2025/03/19 | 246 | 255 | 244 | 248 | +1 | +0.4% | 29,800 |
| 2025/03/18 | 243 | 255 | 241 | 247 | +5 | +2.1% | 35,400 |
| 2025/03/17 | 244 | 244 | 242 | 242 | ±0 | ±0% | 12,800 |
| 2025/03/14 | 244 | 244 | 242 | 242 | +2 | +0.8% | 8,900 |
| 2025/03/13 | 242 | 243 | 239 | 240 | -3 | -1.2% | 13,000 |
| 2025/03/12 | 243 | 244 | 241 | 243 | +2 | +0.8% | 10,300 |
| 2025/03/11 | 243 | 243 | 239 | 241 | -3 | -1.2% | 12,100 |
| 2025/03/10 | 243 | 244 | 240 | 244 | +2 | +0.8% | 14,000 |
| 2025/03/07 | 243 | 243 | 242 | 242 | -2 | -0.8% | 11,000 |
| 2025/03/06 | 245 | 247 | 243 | 244 | -2 | -0.8% | 18,300 |
| 2025/03/05 | 243 | 246 | 241 | 246 | +2 | +0.8% | 8,200 |
| 2025/03/04 | 244 | 245 | 242 | 244 | -2 | -0.8% | 10,000 |
| 2025/03/03 | 245 | 247 | 242 | 246 | +5 | +2.1% | 10,600 |
| 2025/02/28 | 242 | 243 | 239 | 241 | -2 | -0.8% | 40,600 |
| 2025/02/27 | 254 | 254 | 243 | 243 | -4 | -1.6% | 30,300 |
| 2025/02/26 | 250 | 250 | 247 | 247 | -3 | -1.2% | 10,700 |
| 2025/02/25 | 251 | 254 | 248 | 250 | ±0 | ±0% | 41,100 |
| 2025/02/21 | 267 | 269 | 249 | 250 | -25 | -9.1% | 188,400 |
| 2025/02/20 | 254 | 293 | 254 | 275 | +33 | +13.6% | 1,306,700 |
| 2025/02/19 | 241 | 243 | 236 | 242 | ±0 | ±0% | 16,200 |
| 2025/02/18 | 240 | 242 | 240 | 242 | +4 | +1.7% | 7,400 |
| 2025/02/17 | 235 | 242 | 233 | 238 | +3 | +1.3% | 8,700 |
| 2025/02/14 | 247 | 254 | 230 | 235 | -15 | -6% | 46,300 |
| 2025/02/13 | 246 | 250 | 246 | 250 | +4 | +1.6% | 16,800 |
| 2025/02/12 | 246 | 247 | 246 | 246 | -2 | -0.8% | 9,400 |
| 2025/02/10 | 244 | 249 | 242 | 248 | +4 | +1.6% | 7,700 |
| 2025/02/07 | 241 | 245 | 241 | 244 | +4 | +1.7% | 5,100 |
| 2025/02/06 | 241 | 242 | 240 | 240 | -1 | -0.4% | 11,500 |
| 2025/02/05 | 243 | 243 | 241 | 241 | -2 | -0.8% | 3,800 |
| 2025/02/04 | 243 | 243 | 241 | 243 | ±0 | ±0% | 6,500 |
| 2025/02/03 | 248 | 248 | 241 | 243 | -2 | -0.8% | 8,500 |
| 2025/01/31 | 246 | 249 | 244 | 245 | +1 | +0.4% | 20,400 |
| 2025/01/30 | 242 | 246 | 242 | 244 | +2 | +0.8% | 10,800 |
| 2025/01/29 | 243 | 243 | 242 | 242 | ±0 | ±0% | 2,000 |
| 2025/01/28 | 244 | 244 | 240 | 242 | -2 | -0.8% | 4,100 |
| 2025/01/27 | 239 | 244 | 239 | 244 | +6 | +2.5% | 17,500 |
| 2025/01/24 | 237 | 240 | 237 | 238 | +1 | +0.4% | 10,600 |
| 2025/01/23 | 239 | 239 | 237 | 237 | -1 | -0.4% | 16,600 |
| 2025/01/22 | 239 | 239 | 238 | 238 | -1 | -0.4% | 5,100 |
| 2025/01/21 | 239 | 240 | 238 | 239 | ±0 | ±0% | 6,100 |
| 2025/01/20 | 240 | 241 | 238 | 239 | -1 | -0.4% | 4,200 |
| 2025/01/17 | 241 | 242 | 240 | 240 | -1 | -0.4% | 2,800 |
| 2025/01/16 | 240 | 243 | 238 | 241 | +3 | +1.3% | 7,700 |
| 2025/01/15 | 241 | 241 | 238 | 238 | -1 | -0.4% | 3,300 |
| 2025/01/14 | 244 | 244 | 239 | 239 | -1 | -0.4% | 5,500 |
101～
150
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
