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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 58,300 | 59,100 | 56,200 | 59,100 | +2,800 | +5% | 5 |
| 2013/05/16 | 54,000 | 59,200 | 52,000 | 56,300 | +2,300 | +4.3% | 89 |
| 2013/05/15 | 59,000 | 59,000 | 54,000 | 54,000 | -3,500 | -6.1% | 13 |
| 2013/05/14 | 59,000 | 59,000 | 57,300 | 57,500 | -500 | -0.9% | 9 |
| 2013/05/13 | 59,400 | 59,400 | 58,000 | 58,000 | -1,000 | -1.7% | 38 |
| 2013/05/10 | 59,100 | 59,500 | 59,000 | 59,000 | -800 | -1.3% | 9 |
| 2013/05/09 | 60,000 | 60,000 | 59,800 | 59,800 | +800 | +1.4% | 23 |
| 2013/05/08 | 60,000 | 60,000 | 58,000 | 59,000 | -400 | -0.7% | 49 |
| 2013/05/07 | 58,100 | 59,700 | 58,100 | 59,400 | +1,300 | +2.2% | 9 |
| 2013/05/02 | 58,100 | 58,100 | 58,100 | 58,100 | +100 | +0.2% | 1 |
| 2013/05/01 | 60,000 | 60,000 | 58,000 | 58,000 | -2,000 | -3.3% | 6 |
| 2013/04/30 | 61,700 | 61,700 | 56,900 | 60,000 | ±0 | ±0% | 12 |
| 2013/04/26 | 61,400 | 61,400 | 60,000 | 60,000 | +1,000 | +1.7% | 3 |
| 2013/04/25 | 61,000 | 61,000 | 59,000 | 59,000 | -2,000 | -3.3% | 16 |
| 2013/04/24 | 61,000 | 61,000 | 61,000 | 61,000 | +500 | +0.8% | 2 |
| 2013/04/23 | 61,900 | 61,900 | 60,500 | 60,500 | -1,500 | -2.4% | 8 |
| 2013/04/22 | 60,000 | 62,000 | 60,000 | 62,000 | +3,000 | +5.1% | 17 |
| 2013/04/19 | 63,100 | 63,100 | 57,000 | 59,000 | - | - | 12 |
| 2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/17 | 63,000 | 63,000 | 63,000 | 63,000 | ±0 | ±0% | 27 |
| 2013/04/16 | 63,000 | 63,000 | 63,000 | 63,000 | -2,400 | -3.7% | 3 |
| 2013/04/15 | 64,800 | 65,400 | 63,800 | 65,400 | +600 | +0.9% | 14 |
| 2013/04/12 | 68,000 | 68,000 | 63,100 | 64,800 | -4,200 | -6.1% | 9 |
| 2013/04/11 | 71,000 | 73,000 | 68,000 | 69,000 | -1,900 | -2.7% | 60 |
| 2013/04/10 | 64,200 | 71,900 | 64,200 | 70,900 | +6,900 | +10.8% | 92 |
| 2013/04/09 | 62,000 | 64,000 | 61,000 | 64,000 | +2,000 | +3.2% | 20 |
| 2013/04/08 | 62,000 | 62,000 | 60,000 | 62,000 | -100 | -0.2% | 15 |
| 2013/04/05 | 64,800 | 64,800 | 62,100 | 62,100 | -2,700 | -4.2% | 10 |
| 2013/04/04 | 62,500 | 64,800 | 62,500 | 64,800 | +2,400 | +3.8% | 19 |
| 2013/04/03 | 60,300 | 64,300 | 60,300 | 62,400 | +2,000 | +3.3% | 45 |
| 2013/04/02 | 60,300 | 60,400 | 59,000 | 60,400 | -1,100 | -1.8% | 12 |
| 2013/04/01 | 62,000 | 65,000 | 60,100 | 61,500 | -8,400 | -12% | 119 |
| 2013/03/29 | 67,500 | 73,900 | 66,600 | 69,900 | -1,100 | -1.5% | 141 |
| 2013/03/28 | 85,000 | 85,000 | 70,100 | 71,000 | -12,500 | -15% | 336 |
| 2013/03/27 | 75,500 | 83,500 | 62,200 | 83,500 | +9,500 | +12.8% | 144 |
| 2013/03/26 | 59,300 | 74,000 | 56,700 | 74,000 | +7,700 | +11.6% | 201 |
| 2013/03/25 | 59,800 | 70,800 | 52,400 | 66,300 | +5,500 | +9% | 255 |
| 2013/03/22 | 59,800 | 65,400 | 58,800 | 60,800 | +5,400 | +9.7% | 174 |
| 2013/03/21 | 49,650 | 55,400 | 49,650 | 55,400 | +7,000 | +14.5% | 30 |
| 2013/03/19 | 48,400 | 48,400 | 48,400 | 48,400 | +400 | +0.8% | 1 |
| 2013/03/18 | 47,500 | 48,000 | 47,500 | 48,000 | +1,000 | +2.1% | 6 |
| 2013/03/15 | 48,100 | 48,100 | 46,900 | 47,000 | -550 | -1.2% | 12 |
| 2013/03/14 | 47,550 | 47,550 | 47,550 | 47,550 | - | - | 3 |
| 2013/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/11 | 48,700 | 48,700 | 48,050 | 48,050 | +50 | +0.1% | 5 |
| 2013/03/08 | 48,500 | 48,500 | 48,000 | 48,000 | -450 | -0.9% | 7 |
| 2013/03/07 | 48,000 | 48,450 | 48,000 | 48,450 | - | - | 3 |
| 2013/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
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
