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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 687 | 687 | 682 | 682 | -3 | -0.4% | 3,200 |
| 2018/11/13 | 694 | 695 | 684 | 685 | -15 | -2.1% | 2,000 |
| 2018/11/12 | 677 | 707 | 676 | 700 | -30 | -4.1% | 7,100 |
| 2018/11/09 | 734 | 752 | 726 | 730 | -12 | -1.6% | 4,800 |
| 2018/11/08 | 740 | 759 | 738 | 742 | +5 | +0.7% | 3,300 |
| 2018/11/07 | 740 | 746 | 733 | 737 | +1 | +0.1% | 1,700 |
| 2018/11/06 | 743 | 745 | 731 | 736 | -14 | -1.9% | 4,000 |
| 2018/11/05 | 728 | 751 | 728 | 750 | +22 | +3% | 2,800 |
| 2018/11/02 | 738 | 738 | 727 | 728 | -6 | -0.8% | 1,900 |
| 2018/11/01 | 731 | 739 | 721 | 734 | +16 | +2.2% | 4,000 |
| 2018/10/31 | 727 | 727 | 710 | 718 | +11 | +1.6% | 4,400 |
| 2018/10/30 | 693 | 717 | 692 | 707 | -6 | -0.8% | 3,700 |
| 2018/10/29 | 714 | 725 | 712 | 713 | -1 | -0.1% | 3,800 |
| 2018/10/26 | 748 | 748 | 714 | 714 | -23 | -3.1% | 3,200 |
| 2018/10/25 | 756 | 779 | 737 | 737 | -58 | -7.3% | 9,700 |
| 2018/10/24 | 795 | 805 | 793 | 795 | -4 | -0.5% | 3,500 |
| 2018/10/23 | 824 | 830 | 797 | 799 | -25 | -3% | 5,800 |
| 2018/10/22 | 845 | 845 | 823 | 824 | -22 | -2.6% | 3,700 |
| 2018/10/19 | 825 | 846 | 817 | 846 | +21 | +2.5% | 2,800 |
| 2018/10/18 | 833 | 854 | 822 | 825 | -13 | -1.6% | 4,300 |
| 2018/10/17 | 847 | 849 | 824 | 838 | +13 | +1.6% | 3,900 |
| 2018/10/16 | 831 | 851 | 825 | 825 | -12 | -1.4% | 2,600 |
| 2018/10/15 | 850 | 851 | 834 | 837 | -9 | -1.1% | 2,500 |
| 2018/10/12 | 822 | 846 | 822 | 846 | +5 | +0.6% | 4,500 |
| 2018/10/11 | 863 | 863 | 824 | 841 | -34 | -3.9% | 10,700 |
| 2018/10/10 | 907 | 914 | 865 | 875 | -68 | -7.2% | 19,200 |
| 2018/10/09 | 994 | 994 | 943 | 943 | -37 | -3.8% | 2,100 |
| 2018/10/05 | 992 | 998 | 958 | 980 | -14 | -1.4% | 5,900 |
| 2018/10/04 | 999 | 1,003 | 993 | 994 | -5 | -0.5% | 2,300 |
| 2018/10/03 | 1,001 | 1,008 | 998 | 999 | -4 | -0.4% | 2,200 |
| 2018/10/02 | 1,005 | 1,020 | 1,003 | 1,003 | -1 | -0.1% | 1,900 |
| 2018/10/01 | 1,009 | 1,068 | 1,004 | 1,004 | -3 | -0.3% | 4,000 |
| 2018/09/28 | 1,008 | 1,017 | 1,007 | 1,007 | +1 | +0.1% | 2,300 |
| 2018/09/27 | 1,047 | 1,060 | 1,006 | 1,006 | -21 | -2% | 6,200 |
| 2018/09/26 | 1,005 | 1,027 | 1,005 | 1,027 | +20 | +2% | 1,400 |
| 2018/09/25 | 1,015 | 1,025 | 1,000 | 1,007 | -4 | -0.4% | 5,800 |
| 2018/09/21 | 1,042 | 1,047 | 1,011 | 1,011 | -39 | -3.7% | 4,200 |
| 2018/09/20 | 1,021 | 1,050 | 1,021 | 1,050 | +32 | +3.1% | 3,800 |
| 2018/09/19 | 1,023 | 1,041 | 1,013 | 1,018 | -12 | -1.2% | 1,400 |
| 2018/09/18 | 1,018 | 1,030 | 1,006 | 1,030 | -1 | -0.1% | 2,700 |
| 2018/09/14 | 1,040 | 1,059 | 1,020 | 1,031 | -9 | -0.9% | 2,800 |
| 2018/09/13 | 1,045 | 1,057 | 1,023 | 1,040 | -17 | -1.6% | 2,000 |
| 2018/09/12 | 1,030 | 1,063 | 1,024 | 1,057 | +27 | +2.6% | 2,800 |
| 2018/09/11 | 1,037 | 1,067 | 1,030 | 1,030 | -35 | -3.3% | 3,500 |
| 2018/09/10 | 1,074 | 1,074 | 1,050 | 1,065 | +8 | +0.8% | 2,600 |
| 2018/09/07 | 1,029 | 1,058 | 990 | 1,057 | +54 | +5.4% | 4,500 |
| 2018/09/06 | 1,034 | 1,066 | 1,003 | 1,003 | -60 | -5.6% | 7,500 |
| 2018/09/05 | 1,060 | 1,090 | 1,047 | 1,063 | +26 | +2.5% | 800 |
| 2018/09/04 | 1,067 | 1,070 | 1,037 | 1,037 | -66 | -6% | 7,600 |
| 2018/09/03 | 1,106 | 1,138 | 1,078 | 1,103 | +1 | +0.1% | 2,700 |
1651～
1700
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
