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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 37,000 | 37,000 | 37,000 | 37,000 | - | - | 5 |
| 2011/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/02 | 36,000 | 37,000 | 36,000 | 37,000 | +1,000 | +2.8% | 10 |
| 2011/04/28 | 35,000 | 36,000 | 35,000 | 36,000 | +1,450 | +4.2% | 20 |
| 2011/04/27 | 35,000 | 35,000 | 34,550 | 34,550 | +50 | +0.1% | 11 |
| 2011/04/26 | 34,900 | 35,000 | 34,500 | 34,500 | ±0 | ±0% | 18 |
| 2011/04/25 | 34,400 | 35,000 | 33,000 | 34,500 | - | - | 22 |
| 2011/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/21 | 34,000 | 35,400 | 33,000 | 33,000 | -1,000 | -2.9% | 15 |
| 2011/04/20 | 33,300 | 34,000 | 33,000 | 34,000 | - | - | 13 |
| 2011/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/18 | 36,600 | 36,600 | 34,000 | 34,000 | -2,000 | -5.6% | 13 |
| 2011/04/15 | 36,800 | 36,800 | 35,000 | 36,000 | ±0 | ±0% | 12 |
| 2011/04/14 | 36,000 | 36,000 | 36,000 | 36,000 | +1,000 | +2.9% | 3 |
| 2011/04/13 | 36,500 | 36,500 | 35,000 | 35,000 | - | - | 4 |
| 2011/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/11 | 36,800 | 36,800 | 36,800 | 36,800 | +850 | +2.4% | 1 |
| 2011/04/08 | 35,950 | 35,950 | 35,950 | 35,950 | +950 | +2.7% | 4 |
| 2011/04/07 | 34,000 | 35,000 | 34,000 | 35,000 | - | - | 2 |
| 2011/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/04 | 35,000 | 35,000 | 35,000 | 35,000 | -1,000 | -2.8% | 11 |
| 2011/04/01 | 37,000 | 37,000 | 36,000 | 36,000 | -1,000 | -2.7% | 4 |
| 2011/03/31 | 38,800 | 38,800 | 37,000 | 37,000 | +1,000 | +2.8% | 8 |
| 2011/03/30 | 36,000 | 36,000 | 36,000 | 36,000 | ±0 | ±0% | 1 |
| 2011/03/29 | 36,000 | 36,000 | 36,000 | 36,000 | +50 | +0.1% | 1 |
| 2011/03/28 | 35,500 | 35,950 | 34,500 | 35,950 | +450 | +1.3% | 5 |
| 2011/03/25 | 36,000 | 36,000 | 35,000 | 35,500 | -100 | -0.3% | 24 |
| 2011/03/24 | 35,800 | 36,000 | 35,600 | 35,600 | +600 | +1.7% | 6 |
| 2011/03/23 | 35,400 | 35,400 | 35,000 | 35,000 | -150 | -0.4% | 5 |
| 2011/03/22 | 36,000 | 37,000 | 35,150 | 35,150 | -850 | -2.4% | 8 |
| 2011/03/18 | 35,500 | 36,000 | 34,800 | 36,000 | +50 | +0.1% | 8 |
| 2011/03/17 | 32,000 | 35,950 | 32,000 | 35,950 | -900 | -2.4% | 6 |
| 2011/03/16 | 30,500 | 36,850 | 30,500 | 36,850 | -50 | -0.1% | 8 |
| 2011/03/15 | 39,900 | 39,900 | 35,100 | 36,900 | -3,100 | -7.8% | 17 |
| 2011/03/14 | 40,000 | 40,000 | 38,600 | 40,000 | -3,850 | -8.8% | 14 |
| 2011/03/11 | 43,850 | 43,850 | 43,850 | 43,850 | -1,150 | -2.6% | 6 |
| 2011/03/10 | 45,000 | 45,000 | 45,000 | 45,000 | +150 | +0.3% | 4 |
| 2011/03/09 | 45,250 | 45,400 | 44,800 | 44,850 | -550 | -1.2% | 14 |
| 2011/03/08 | 46,000 | 47,000 | 44,000 | 45,400 | -600 | -1.3% | 19 |
| 2011/03/07 | 46,000 | 46,000 | 46,000 | 46,000 | ±0 | ±0% | 3 |
| 2011/03/04 | 46,000 | 46,000 | 46,000 | 46,000 | -1,100 | -2.3% | 1 |
| 2011/03/03 | 47,100 | 47,100 | 47,100 | 47,100 | -800 | -1.7% | 1 |
| 2011/03/02 | 46,800 | 47,900 | 46,800 | 47,900 | - | - | 11 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 49,600 | 49,600 | 48,000 | 48,000 | -1,600 | -3.2% | 24 |
| 2011/02/25 | 49,050 | 49,600 | 48,650 | 49,600 | -100 | -0.2% | 8 |
| 2011/02/24 | 49,700 | 49,700 | 49,700 | 49,700 | ±0 | ±0% | 1 |
| 2011/02/23 | 49,700 | 49,700 | 49,700 | 49,700 | +700 | +1.4% | 1 |
| 2011/02/22 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 5 |
3501～
3550
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
