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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 55,000 | 57,000 | 55,000 | 57,000 | +2,100 | +3.8% | 4 |
| 2010/11/30 | 54,900 | 54,900 | 54,900 | 54,900 | ±0 | ±0% | 4 |
| 2010/11/29 | 54,900 | 54,900 | 54,900 | 54,900 | +900 | +1.7% | 1 |
| 2010/11/26 | 51,000 | 54,000 | 51,000 | 54,000 | -1,000 | -1.8% | 8 |
| 2010/11/25 | 55,000 | 55,000 | 55,000 | 55,000 | ±0 | ±0% | 4 |
| 2010/11/24 | 54,000 | 55,000 | 54,000 | 55,000 | +1,000 | +1.9% | 2 |
| 2010/11/22 | 51,200 | 54,000 | 51,200 | 54,000 | - | - | 4 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 55,800 | 55,800 | 55,800 | 55,800 | +4,300 | +8.3% | 7 |
| 2010/11/12 | 51,400 | 51,500 | 51,400 | 51,500 | +100 | +0.2% | 2 |
| 2010/11/11 | 49,400 | 51,400 | 49,400 | 51,400 | ±0 | ±0% | 9 |
| 2010/11/10 | 51,400 | 51,400 | 51,400 | 51,400 | +900 | +1.8% | 3 |
| 2010/11/09 | 48,500 | 50,500 | 48,500 | 50,500 | - | - | 8 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 49,000 | 51,400 | 49,000 | 51,400 | - | - | 6 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/01 | 53,000 | 53,400 | 49,000 | 53,400 | +400 | +0.8% | 4 |
| 2010/10/29 | 51,500 | 53,000 | 51,500 | 53,000 | - | - | 6 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 50,500 | 50,500 | 50,500 | 50,500 | +1,300 | +2.6% | 1 |
| 2010/10/25 | 50,200 | 50,500 | 48,500 | 49,200 | -300 | -0.6% | 8 |
| 2010/10/22 | 49,500 | 49,500 | 49,500 | 49,500 | +1,400 | +2.9% | 1 |
| 2010/10/21 | 48,100 | 48,100 | 48,100 | 48,100 | - | - | 1 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 49,000 | 49,000 | 49,000 | 49,000 | -1,100 | -2.2% | 1 |
| 2010/10/18 | 50,100 | 50,100 | 50,100 | 50,100 | +2,100 | +4.4% | 1 |
| 2010/10/15 | 48,000 | 48,000 | 48,000 | 48,000 | -100 | -0.2% | 8 |
| 2010/10/14 | 50,100 | 50,100 | 48,100 | 48,100 | -2,000 | -4% | 12 |
| 2010/10/13 | 51,000 | 51,000 | 50,100 | 50,100 | -1,300 | -2.5% | 2 |
| 2010/10/12 | 51,400 | 51,400 | 51,400 | 51,400 | +500 | +1% | 1 |
| 2010/10/08 | 50,900 | 50,900 | 50,900 | 50,900 | - | - | 3 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 50,200 | 50,200 | 50,200 | 50,200 | +100 | +0.2% | 2 |
| 2010/10/04 | 50,100 | 50,100 | 50,100 | 50,100 | ±0 | ±0% | 1 |
| 2010/10/01 | 52,500 | 52,500 | 50,100 | 50,100 | -2,900 | -5.5% | 3 |
| 2010/09/30 | 50,900 | 53,000 | 50,900 | 53,000 | +2,000 | +3.9% | 9 |
| 2010/09/29 | 50,500 | 51,000 | 50,000 | 51,000 | +400 | +0.8% | 8 |
| 2010/09/28 | 50,100 | 52,100 | 50,100 | 50,600 | - | - | 8 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/24 | 52,900 | 52,900 | 52,900 | 52,900 | -100 | -0.2% | 4 |
| 2010/09/22 | 52,000 | 53,000 | 52,000 | 53,000 | +800 | +1.5% | 11 |
3601～
3650
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
