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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,056 | 1,103 | 1,031 | 1,102 | +46 | +4.4% | 2,500 |
| 2018/08/30 | 1,068 | 1,070 | 1,056 | 1,056 | -16 | -1.5% | 2,100 |
| 2018/08/29 | 1,081 | 1,110 | 1,022 | 1,072 | -3 | -0.3% | 2,600 |
| 2018/08/28 | 1,075 | 1,085 | 1,074 | 1,075 | +4 | +0.4% | 1,600 |
| 2018/08/27 | 1,070 | 1,150 | 1,070 | 1,071 | +15 | +1.4% | 3,300 |
| 2018/08/24 | 1,075 | 1,079 | 1,056 | 1,056 | +4 | +0.4% | 1,400 |
| 2018/08/23 | 1,052 | 1,067 | 1,052 | 1,052 | ±0 | ±0% | 1,700 |
| 2018/08/22 | 1,015 | 1,099 | 1,014 | 1,052 | +25 | +2.4% | 4,000 |
| 2018/08/21 | 1,034 | 1,034 | 1,015 | 1,027 | -7 | -0.7% | 2,700 |
| 2018/08/20 | 1,020 | 1,053 | 1,020 | 1,034 | +1 | +0.1% | 3,400 |
| 2018/08/17 | 1,020 | 1,063 | 1,020 | 1,033 | +13 | +1.3% | 2,200 |
| 2018/08/16 | 1,032 | 1,046 | 1,002 | 1,020 | +4 | +0.4% | 2,300 |
| 2018/08/15 | 1,093 | 1,094 | 1,001 | 1,016 | -17 | -1.6% | 14,000 |
| 2018/08/14 | 1,081 | 1,128 | 1,009 | 1,033 | -43 | -4% | 29,100 |
| 2018/08/13 | 1,204 | 1,204 | 1,010 | 1,076 | -158 | -12.8% | 19,100 |
| 2018/08/10 | 1,231 | 1,279 | 1,223 | 1,234 | +15 | +1.2% | 2,400 |
| 2018/08/09 | 1,245 | 1,250 | 1,217 | 1,219 | -56 | -4.4% | 5,700 |
| 2018/08/08 | 1,236 | 1,275 | 1,235 | 1,275 | +16 | +1.3% | 2,600 |
| 2018/08/07 | 1,295 | 1,295 | 1,218 | 1,259 | -42 | -3.2% | 11,400 |
| 2018/08/06 | 1,392 | 1,392 | 1,290 | 1,301 | -61 | -4.5% | 7,100 |
| 2018/08/03 | 1,381 | 1,390 | 1,350 | 1,362 | -27 | -1.9% | 7,200 |
| 2018/08/02 | 1,386 | 1,392 | 1,380 | 1,389 | -5 | -0.4% | 1,900 |
| 2018/08/01 | 1,383 | 1,414 | 1,362 | 1,394 | +11 | +0.8% | 5,700 |
| 2018/07/31 | 1,365 | 1,400 | 1,358 | 1,383 | +23 | +1.7% | 3,200 |
| 2018/07/30 | 1,402 | 1,408 | 1,356 | 1,360 | -42 | -3% | 9,900 |
| 2018/07/27 | 1,431 | 1,442 | 1,401 | 1,402 | -43 | -3% | 8,400 |
| 2018/07/26 | 1,443 | 1,482 | 1,431 | 1,445 | +2 | +0.1% | 4,500 |
| 2018/07/25 | 1,420 | 1,490 | 1,406 | 1,443 | +8 | +0.6% | 12,300 |
| 2018/07/24 | 1,504 | 1,522 | 1,416 | 1,435 | -65 | -4.3% | 16,200 |
| 2018/07/23 | 1,598 | 1,640 | 1,500 | 1,500 | -14 | -0.9% | 29,900 |
| 2018/07/20 | 1,545 | 1,598 | 1,498 | 1,514 | -139 | -8.4% | 34,500 |
| 2018/07/19 | 1,570 | 1,680 | 1,521 | 1,653 | +103 | +6.6% | 36,900 |
| 2018/07/18 | 1,450 | 1,595 | 1,440 | 1,550 | +119 | +8.3% | 23,800 |
| 2018/07/17 | 1,400 | 1,454 | 1,390 | 1,431 | +28 | +2% | 7,300 |
| 2018/07/13 | 1,390 | 1,437 | 1,390 | 1,403 | -17 | -1.2% | 5,700 |
| 2018/07/12 | 1,429 | 1,429 | 1,383 | 1,420 | +21 | +1.5% | 5,900 |
| 2018/07/11 | 1,444 | 1,444 | 1,387 | 1,399 | -45 | -3.1% | 6,500 |
| 2018/07/10 | 1,445 | 1,482 | 1,420 | 1,444 | -1 | -0.1% | 11,400 |
| 2018/07/09 | 1,470 | 1,500 | 1,400 | 1,445 | ±0 | ±0% | 11,900 |
| 2018/07/06 | 1,527 | 1,527 | 1,411 | 1,445 | -94 | -6.1% | 26,000 |
| 2018/07/05 | 1,345 | 1,585 | 1,341 | 1,539 | +194 | +14.4% | 57,300 |
| 2018/07/04 | 1,365 | 1,365 | 1,342 | 1,345 | -32 | -2.3% | 4,100 |
| 2018/07/03 | 1,500 | 1,508 | 1,341 | 1,377 | -113 | -7.6% | 24,800 |
| 2018/07/02 | 1,440 | 1,606 | 1,400 | 1,490 | +130 | +9.6% | 62,800 |
| 2018/06/29 | 1,295 | 1,362 | 1,290 | 1,360 | +54 | +4.1% | 10,800 |
| 2018/06/28 | 1,389 | 1,389 | 1,300 | 1,306 | -58 | -4.3% | 13,600 |
| 2018/06/27 | 1,373 | 1,429 | 1,364 | 1,364 | -16 | -1.2% | 9,200 |
| 2018/06/26 | 1,403 | 1,422 | 1,351 | 1,380 | -80 | -5.5% | 22,700 |
| 2018/06/25 | 1,570 | 1,570 | 1,451 | 1,460 | -118 | -7.5% | 29,600 |
| 2018/06/22 | 1,646 | 1,669 | 1,532 | 1,578 | -124 | -7.3% | 31,200 |
1701～
1750
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
