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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 250 | 270 | 249 | 267 | +14 | +5.5% | 32,900 |
| 2024/08/09 | 235 | 270 | 230 | 253 | +23 | +10% | 133,100 |
| 2024/08/08 | 218 | 235 | 218 | 230 | +9 | +4.1% | 54,300 |
| 2024/08/07 | 205 | 228 | 205 | 221 | +16 | +7.8% | 49,900 |
| 2024/08/06 | 202 | 222 | 200 | 205 | +5 | +2.5% | 111,300 |
| 2024/08/05 | 257 | 259 | 187 | 200 | -67 | -25.1% | 64,300 |
| 2024/08/02 | 276 | 276 | 260 | 267 | -9 | -3.3% | 24,300 |
| 2024/08/01 | 279 | 279 | 275 | 276 | -4 | -1.4% | 5,000 |
| 2024/07/31 | 280 | 281 | 277 | 280 | ±0 | ±0% | 9,200 |
| 2024/07/30 | 280 | 280 | 277 | 280 | ±0 | ±0% | 3,000 |
| 2024/07/29 | 276 | 281 | 275 | 280 | -2 | -0.7% | 19,000 |
| 2024/07/26 | 281 | 284 | 277 | 282 | +3 | +1.1% | 9,200 |
| 2024/07/25 | 282 | 282 | 276 | 279 | -5 | -1.8% | 19,100 |
| 2024/07/24 | 287 | 288 | 281 | 284 | -2 | -0.7% | 5,500 |
| 2024/07/23 | 285 | 287 | 284 | 286 | +1 | +0.4% | 5,400 |
| 2024/07/22 | 292 | 292 | 278 | 285 | -7 | -2.4% | 19,000 |
| 2024/07/19 | 290 | 292 | 288 | 292 | ±0 | ±0% | 4,100 |
| 2024/07/18 | 292 | 293 | 291 | 292 | -2 | -0.7% | 3,200 |
| 2024/07/17 | 293 | 294 | 291 | 294 | +1 | +0.3% | 7,000 |
| 2024/07/16 | 292 | 293 | 289 | 293 | +2 | +0.7% | 3,700 |
| 2024/07/12 | 288 | 291 | 288 | 291 | +3 | +1% | 5,000 |
| 2024/07/11 | 292 | 292 | 288 | 288 | -4 | -1.4% | 11,100 |
| 2024/07/10 | 291 | 293 | 291 | 292 | ±0 | ±0% | 3,600 |
| 2024/07/09 | 291 | 293 | 291 | 292 | +2 | +0.7% | 1,500 |
| 2024/07/08 | 294 | 294 | 290 | 290 | -1 | -0.3% | 1,600 |
| 2024/07/05 | 296 | 296 | 289 | 291 | -6 | -2% | 14,800 |
| 2024/07/04 | 297 | 299 | 296 | 297 | +2 | +0.7% | 9,700 |
| 2024/07/03 | 293 | 295 | 293 | 295 | +2 | +0.7% | 9,800 |
| 2024/07/02 | 292 | 295 | 292 | 293 | +1 | +0.3% | 7,300 |
| 2024/07/01 | 290 | 294 | 290 | 292 | +3 | +1% | 11,800 |
| 2024/06/28 | 293 | 293 | 289 | 289 | -2 | -0.7% | 4,600 |
| 2024/06/27 | 290 | 291 | 288 | 291 | +2 | +0.7% | 3,600 |
| 2024/06/26 | 297 | 297 | 289 | 289 | -7 | -2.4% | 9,100 |
| 2024/06/25 | 294 | 297 | 294 | 296 | +4 | +1.4% | 6,100 |
| 2024/06/24 | 297 | 297 | 291 | 292 | -1 | -0.3% | 13,600 |
| 2024/06/21 | 291 | 296 | 291 | 293 | ±0 | ±0% | 3,700 |
| 2024/06/20 | 287 | 293 | 287 | 293 | +6 | +2.1% | 6,800 |
| 2024/06/19 | 288 | 288 | 284 | 287 | +3 | +1.1% | 5,800 |
| 2024/06/18 | 286 | 289 | 283 | 284 | -1 | -0.4% | 3,800 |
| 2024/06/17 | 286 | 286 | 283 | 285 | -4 | -1.4% | 15,000 |
| 2024/06/14 | 289 | 291 | 283 | 289 | -1 | -0.3% | 23,100 |
| 2024/06/13 | 289 | 302 | 286 | 290 | +7 | +2.5% | 61,300 |
| 2024/06/12 | 286 | 287 | 281 | 283 | -3 | -1% | 17,600 |
| 2024/06/11 | 284 | 286 | 282 | 286 | +4 | +1.4% | 8,200 |
| 2024/06/10 | 288 | 288 | 282 | 282 | -7 | -2.4% | 15,100 |
| 2024/06/07 | 290 | 290 | 289 | 289 | -2 | -0.7% | 3,900 |
| 2024/06/06 | 290 | 294 | 289 | 291 | -1 | -0.3% | 9,200 |
| 2024/06/05 | 290 | 310 | 285 | 292 | +8 | +2.8% | 62,300 |
| 2024/06/04 | 280 | 285 | 279 | 284 | +5 | +1.8% | 7,000 |
| 2024/06/03 | 277 | 280 | 276 | 279 | +3 | +1.1% | 7,300 |
251～
300
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
