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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 220 | 225 | 218 | 220 | ±0 | ±0% | 5,600 |
| 2022/03/03 | 223 | 224 | 217 | 220 | -2 | -0.9% | 9,200 |
| 2022/03/02 | 222 | 222 | 219 | 222 | +1 | +0.5% | 9,300 |
| 2022/03/01 | 222 | 228 | 218 | 221 | +1 | +0.5% | 6,200 |
| 2022/02/28 | 224 | 227 | 216 | 220 | -1 | -0.5% | 17,300 |
| 2022/02/25 | 228 | 228 | 220 | 221 | -1 | -0.5% | 11,500 |
| 2022/02/24 | 229 | 229 | 222 | 222 | -10 | -4.3% | 10,800 |
| 2022/02/22 | 229 | 232 | 229 | 232 | +2 | +0.9% | 10,700 |
| 2022/02/21 | 237 | 243 | 226 | 230 | ±0 | ±0% | 13,900 |
| 2022/02/18 | 234 | 239 | 227 | 230 | -4 | -1.7% | 13,500 |
| 2022/02/17 | 241 | 244 | 231 | 234 | -2 | -0.8% | 15,800 |
| 2022/02/16 | 237 | 238 | 231 | 236 | -1 | -0.4% | 3,600 |
| 2022/02/15 | 237 | 237 | 233 | 237 | ±0 | ±0% | 900 |
| 2022/02/14 | 235 | 237 | 230 | 237 | +2 | +0.9% | 6,100 |
| 2022/02/10 | 239 | 239 | 235 | 235 | +3 | +1.3% | 8,900 |
| 2022/02/09 | 241 | 241 | 227 | 232 | -11 | -4.5% | 7,900 |
| 2022/02/08 | 237 | 247 | 235 | 243 | +6 | +2.5% | 15,200 |
| 2022/02/07 | 244 | 244 | 236 | 237 | -7 | -2.9% | 11,000 |
| 2022/02/04 | 236 | 244 | 235 | 244 | +7 | +3% | 6,300 |
| 2022/02/03 | 234 | 237 | 231 | 237 | +3 | +1.3% | 3,700 |
| 2022/02/02 | 236 | 236 | 232 | 234 | ±0 | ±0% | 8,600 |
| 2022/02/01 | 238 | 238 | 229 | 234 | +3 | +1.3% | 9,400 |
| 2022/01/31 | 224 | 233 | 220 | 231 | -1 | -0.4% | 9,600 |
| 2022/01/28 | 231 | 232 | 227 | 232 | +5 | +2.2% | 5,100 |
| 2022/01/27 | 235 | 241 | 227 | 227 | -16 | -6.6% | 39,300 |
| 2022/01/26 | 245 | 249 | 242 | 243 | -1 | -0.4% | 5,200 |
| 2022/01/25 | 248 | 250 | 244 | 244 | -2 | -0.8% | 12,100 |
| 2022/01/24 | 246 | 248 | 245 | 246 | -1 | -0.4% | 7,400 |
| 2022/01/21 | 249 | 249 | 246 | 247 | -2 | -0.8% | 4,100 |
| 2022/01/20 | 245 | 250 | 245 | 249 | -1 | -0.4% | 4,800 |
| 2022/01/19 | 264 | 264 | 246 | 250 | -17 | -6.4% | 28,600 |
| 2022/01/18 | 274 | 274 | 266 | 267 | -4 | -1.5% | 22,900 |
| 2022/01/17 | 274 | 275 | 271 | 271 | -6 | -2.2% | 4,900 |
| 2022/01/14 | 278 | 278 | 273 | 277 | -1 | -0.4% | 13,500 |
| 2022/01/13 | 287 | 294 | 277 | 278 | -1 | -0.4% | 16,500 |
| 2022/01/12 | 276 | 280 | 275 | 279 | +4 | +1.5% | 5,000 |
| 2022/01/11 | 278 | 279 | 275 | 275 | -8 | -2.8% | 6,000 |
| 2022/01/07 | 281 | 284 | 279 | 283 | -2 | -0.7% | 5,500 |
| 2022/01/06 | 277 | 288 | 277 | 285 | ±0 | ±0% | 27,300 |
| 2022/01/05 | 289 | 289 | 283 | 285 | -1 | -0.3% | 6,200 |
| 2022/01/04 | 289 | 289 | 283 | 286 | +1 | +0.4% | 9,900 |
| 2021/12/30 | 289 | 289 | 284 | 285 | -5 | -1.7% | 6,400 |
| 2021/12/29 | 292 | 295 | 283 | 290 | -2 | -0.7% | 22,100 |
| 2021/12/28 | 299 | 301 | 287 | 292 | -10 | -3.3% | 47,900 |
| 2021/12/27 | 304 | 304 | 299 | 302 | ±0 | ±0% | 12,800 |
| 2021/12/24 | 310 | 310 | 301 | 302 | -8 | -2.6% | 29,700 |
| 2021/12/23 | 308 | 311 | 306 | 310 | +2 | +0.6% | 13,100 |
| 2021/12/22 | 304 | 313 | 303 | 308 | +3 | +1% | 15,600 |
| 2021/12/21 | 304 | 308 | 304 | 305 | -2 | -0.7% | 6,200 |
| 2021/12/20 | 306 | 309 | 303 | 307 | ±0 | ±0% | 25,000 |
851～
900
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
