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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 54,000 | 56,900 | 53,800 | 56,500 | +2,200 | +4.1% | 12 |
| 2013/07/26 | 54,300 | 55,300 | 54,300 | 54,300 | -700 | -1.3% | 3 |
| 2013/07/25 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 2 |
| 2013/07/24 | 55,000 | 55,000 | 55,000 | 55,000 | -1,000 | -1.8% | 11 |
| 2013/07/23 | 56,000 | 56,000 | 56,000 | 56,000 | +1,000 | +1.8% | 1 |
| 2013/07/22 | 54,000 | 55,000 | 54,000 | 55,000 | ±0 | ±0% | 10 |
| 2013/07/19 | 57,000 | 57,000 | 55,000 | 55,000 | -2,000 | -3.5% | 8 |
| 2013/07/18 | 55,000 | 57,100 | 55,000 | 57,000 | +2,100 | +3.8% | 11 |
| 2013/07/17 | 54,900 | 54,900 | 54,900 | 54,900 | -2,200 | -3.9% | 1 |
| 2013/07/16 | 53,100 | 57,100 | 53,100 | 57,100 | ±0 | ±0% | 2 |
| 2013/07/12 | 55,800 | 64,000 | 55,000 | 57,100 | +1,100 | +2% | 38 |
| 2013/07/11 | 55,000 | 56,100 | 55,000 | 56,000 | +300 | +0.5% | 6 |
| 2013/07/10 | 55,800 | 55,800 | 54,300 | 55,700 | - | - | 5 |
| 2013/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/08 | 54,000 | 56,000 | 54,000 | 56,000 | ±0 | ±0% | 4 |
| 2013/07/05 | 55,000 | 56,100 | 53,500 | 56,000 | +1,000 | +1.8% | 11 |
| 2013/07/04 | 53,400 | 55,000 | 52,800 | 55,000 | +600 | +1.1% | 21 |
| 2013/07/03 | 52,300 | 54,400 | 51,800 | 54,400 | +200 | +0.4% | 17 |
| 2013/07/02 | 53,400 | 54,200 | 52,800 | 54,200 | -200 | -0.4% | 24 |
| 2013/07/01 | 54,700 | 54,700 | 52,300 | 54,400 | -400 | -0.7% | 10 |
| 2013/06/28 | 52,800 | 54,800 | 52,800 | 54,800 | +2,000 | +3.8% | 6 |
| 2013/06/27 | 56,700 | 56,700 | 52,800 | 52,800 | -2,600 | -4.7% | 23 |
| 2013/06/26 | 55,000 | 55,400 | 55,000 | 55,400 | +2,400 | +4.5% | 3 |
| 2013/06/25 | 55,700 | 55,700 | 52,000 | 53,000 | -2,700 | -4.8% | 27 |
| 2013/06/24 | 54,000 | 56,600 | 54,000 | 55,700 | -800 | -1.4% | 16 |
| 2013/06/21 | 55,900 | 56,500 | 55,900 | 56,500 | +600 | +1.1% | 2 |
| 2013/06/20 | 54,400 | 55,900 | 54,400 | 55,900 | +1,400 | +2.6% | 4 |
| 2013/06/19 | 54,100 | 58,000 | 53,800 | 54,500 | -1,000 | -1.8% | 49 |
| 2013/06/18 | 52,000 | 56,800 | 52,000 | 55,500 | +3,500 | +6.7% | 23 |
| 2013/06/17 | 52,500 | 53,000 | 50,600 | 52,000 | +500 | +1% | 33 |
| 2013/06/14 | 53,400 | 54,000 | 50,000 | 51,500 | -900 | -1.7% | 35 |
| 2013/06/13 | 53,700 | 54,300 | 50,200 | 52,400 | -300 | -0.6% | 44 |
| 2013/06/12 | 54,000 | 54,900 | 51,800 | 52,700 | -2,800 | -5% | 25 |
| 2013/06/11 | 57,200 | 57,400 | 55,000 | 55,500 | +100 | +0.2% | 31 |
| 2013/06/10 | 55,000 | 57,500 | 53,900 | 55,400 | -3,600 | -6.1% | 180 |
| 2013/06/07 | 59,000 | 61,200 | 59,000 | 59,000 | -15,000 | -20.3% | 323 |
| 2013/06/06 | 90,500 | 101,000 | 74,000 | 74,000 | -15,000 | -16.9% | 385 |
| 2013/06/05 | 75,500 | 89,000 | 75,500 | 89,000 | +15,000 | +20.3% | 524 |
| 2013/06/04 | 74,000 | 74,000 | 70,000 | 74,000 | +10,000 | +15.6% | 113 |
| 2013/06/03 | 56,000 | 64,000 | 56,000 | 64,000 | +10,000 | +18.5% | 35 |
| 2013/05/31 | 56,600 | 56,600 | 52,600 | 54,000 | +1,000 | +1.9% | 8 |
| 2013/05/30 | 53,000 | 53,000 | 52,900 | 53,000 | +1,300 | +2.5% | 3 |
| 2013/05/29 | 51,700 | 51,700 | 51,700 | 51,700 | -300 | -0.6% | 1 |
| 2013/05/28 | 52,000 | 52,000 | 52,000 | 52,000 | +1,100 | +2.2% | 6 |
| 2013/05/27 | 50,900 | 50,900 | 50,900 | 50,900 | +900 | +1.8% | 1 |
| 2013/05/24 | 52,000 | 52,000 | 50,000 | 50,000 | -2,200 | -4.2% | 58 |
| 2013/05/23 | 55,000 | 55,100 | 52,200 | 52,200 | -1,800 | -3.3% | 35 |
| 2013/05/22 | 52,700 | 59,100 | 52,100 | 54,000 | +900 | +1.7% | 31 |
| 2013/05/21 | 57,000 | 57,000 | 53,000 | 53,100 | -4,000 | -7% | 20 |
| 2013/05/20 | 57,100 | 57,100 | 57,100 | 57,100 | -2,000 | -3.4% | 4 |
2951～
3000
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
