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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 304 | 305 | 299 | 302 | +2 | +0.7% | 9,400 |
| 2024/03/15 | 301 | 303 | 298 | 300 | +1 | +0.3% | 14,400 |
| 2024/03/14 | 303 | 305 | 295 | 299 | -4 | -1.3% | 32,900 |
| 2024/03/13 | 304 | 308 | 296 | 303 | ±0 | ±0% | 46,300 |
| 2024/03/12 | 290 | 307 | 289 | 303 | +15 | +5.2% | 102,900 |
| 2024/03/11 | 293 | 299 | 288 | 288 | -8 | -2.7% | 32,500 |
| 2024/03/08 | 299 | 303 | 296 | 296 | -2 | -0.7% | 14,400 |
| 2024/03/07 | 308 | 308 | 298 | 298 | -8 | -2.6% | 23,600 |
| 2024/03/06 | 298 | 306 | 291 | 306 | +9 | +3% | 46,200 |
| 2024/03/05 | 305 | 310 | 293 | 297 | -3 | -1% | 37,800 |
| 2024/03/04 | 296 | 304 | 295 | 300 | +7 | +2.4% | 26,800 |
| 2024/03/01 | 298 | 303 | 293 | 293 | -5 | -1.7% | 49,600 |
| 2024/02/29 | 303 | 323 | 290 | 298 | +5 | +1.7% | 220,800 |
| 2024/02/28 | 311 | 311 | 293 | 293 | -19 | -6.1% | 176,500 |
| 2024/02/27 | 290 | 344 | 286 | 312 | +24 | +8.3% | 1,078,900 |
| 2024/02/26 | 290 | 293 | 287 | 288 | +1 | +0.3% | 37,000 |
| 2024/02/22 | 281 | 292 | 279 | 287 | +5 | +1.8% | 66,400 |
| 2024/02/21 | 281 | 287 | 278 | 282 | -1 | -0.4% | 36,900 |
| 2024/02/20 | 275 | 288 | 273 | 283 | +9 | +3.3% | 67,000 |
| 2024/02/19 | 273 | 274 | 269 | 274 | +1 | +0.4% | 27,900 |
| 2024/02/16 | 266 | 273 | 266 | 273 | +5 | +1.9% | 35,200 |
| 2024/02/15 | 282 | 284 | 267 | 268 | -14 | -5% | 97,000 |
| 2024/02/14 | 304 | 309 | 276 | 282 | -1 | -0.4% | 272,900 |
| 2024/02/13 | 276 | 286 | 276 | 283 | +11 | +4% | 40,600 |
| 2024/02/09 | 282 | 284 | 272 | 272 | -10 | -3.5% | 25,700 |
| 2024/02/08 | 281 | 284 | 278 | 282 | +1 | +0.4% | 9,900 |
| 2024/02/07 | 286 | 286 | 271 | 281 | -3 | -1.1% | 24,100 |
| 2024/02/06 | 287 | 287 | 284 | 284 | -2 | -0.7% | 12,800 |
| 2024/02/05 | 283 | 286 | 278 | 286 | +8 | +2.9% | 22,700 |
| 2024/02/02 | 282 | 282 | 272 | 278 | -5 | -1.8% | 50,200 |
| 2024/02/01 | 288 | 288 | 279 | 283 | -5 | -1.7% | 16,800 |
| 2024/01/31 | 293 | 293 | 285 | 288 | -9 | -3% | 32,500 |
| 2024/01/30 | 300 | 300 | 289 | 297 | ±0 | ±0% | 33,400 |
| 2024/01/29 | 291 | 300 | 290 | 297 | +5 | +1.7% | 40,500 |
| 2024/01/26 | 288 | 295 | 285 | 292 | +1 | +0.3% | 16,800 |
| 2024/01/25 | 282 | 291 | 275 | 291 | +9 | +3.2% | 34,500 |
| 2024/01/24 | 280 | 282 | 279 | 282 | +3 | +1.1% | 10,300 |
| 2024/01/23 | 275 | 283 | 272 | 279 | +6 | +2.2% | 22,800 |
| 2024/01/22 | 274 | 277 | 272 | 273 | +2 | +0.7% | 9,700 |
| 2024/01/19 | 273 | 278 | 271 | 271 | -1 | -0.4% | 14,900 |
| 2024/01/18 | 279 | 283 | 272 | 272 | -6 | -2.2% | 23,700 |
| 2024/01/17 | 289 | 289 | 276 | 278 | -11 | -3.8% | 53,300 |
| 2024/01/16 | 270 | 301 | 270 | 289 | +19 | +7% | 140,700 |
| 2024/01/15 | 270 | 271 | 268 | 270 | +2 | +0.7% | 5,100 |
| 2024/01/12 | 269 | 270 | 266 | 268 | +2 | +0.8% | 8,300 |
| 2024/01/11 | 269 | 269 | 265 | 266 | -3 | -1.1% | 14,700 |
| 2024/01/10 | 270 | 270 | 266 | 269 | +1 | +0.4% | 9,500 |
| 2024/01/09 | 270 | 270 | 266 | 268 | +5 | +1.9% | 20,900 |
| 2024/01/05 | 261 | 265 | 261 | 263 | +4 | +1.5% | 7,200 |
| 2024/01/04 | 257 | 263 | 257 | 259 | -2 | -0.8% | 10,900 |
351～
400
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
