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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 821 | 821 | 817 | 820 | +5 | +0.6% | 800 |
| 2017/11/08 | 817 | 820 | 815 | 815 | -14 | -1.7% | 1,200 |
| 2017/11/07 | 824 | 829 | 815 | 829 | +7 | +0.9% | 1,700 |
| 2017/11/06 | 836 | 860 | 822 | 822 | -17 | -2% | 5,100 |
| 2017/11/02 | 838 | 839 | 831 | 839 | -12 | -1.4% | 700 |
| 2017/11/01 | 860 | 860 | 836 | 851 | -9 | -1% | 2,700 |
| 2017/10/31 | 847 | 860 | 830 | 860 | -1 | -0.1% | 8,200 |
| 2017/10/30 | 819 | 969 | 818 | 861 | +42 | +5.1% | 36,100 |
| 2017/10/27 | 820 | 820 | 819 | 819 | +1 | +0.1% | 300 |
| 2017/10/26 | 819 | 820 | 818 | 818 | ±0 | ±0% | 2,300 |
| 2017/10/25 | 824 | 824 | 818 | 818 | ±0 | ±0% | 700 |
| 2017/10/24 | 818 | 824 | 818 | 818 | ±0 | ±0% | 700 |
| 2017/10/23 | 818 | 818 | 818 | 818 | -2 | -0.2% | 200 |
| 2017/10/20 | 822 | 822 | 816 | 820 | -3 | -0.4% | 800 |
| 2017/10/19 | 817 | 823 | 817 | 823 | +5 | +0.6% | 300 |
| 2017/10/18 | 816 | 818 | 816 | 818 | -2 | -0.2% | 800 |
| 2017/10/17 | 819 | 822 | 810 | 820 | +8 | +1% | 1,300 |
| 2017/10/16 | 820 | 820 | 812 | 812 | -4 | -0.5% | 800 |
| 2017/10/13 | 816 | 816 | 810 | 816 | - | - | 400 |
| 2017/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/11 | 817 | 817 | 812 | 817 | -3 | -0.4% | 1,200 |
| 2017/10/10 | 813 | 820 | 813 | 820 | +3 | +0.4% | 300 |
| 2017/10/06 | 817 | 817 | 817 | 817 | ±0 | ±0% | 300 |
| 2017/10/05 | 817 | 817 | 815 | 817 | -4 | -0.5% | 600 |
| 2017/10/04 | 819 | 821 | 806 | 821 | +8 | +1% | 2,500 |
| 2017/10/03 | 802 | 815 | 802 | 813 | +4 | +0.5% | 1,900 |
| 2017/10/02 | 820 | 820 | 809 | 809 | -6 | -0.7% | 900 |
| 2017/09/29 | 825 | 825 | 810 | 815 | ±0 | ±0% | 700 |
| 2017/09/28 | 814 | 815 | 808 | 815 | +2 | +0.2% | 2,800 |
| 2017/09/27 | 820 | 821 | 813 | 813 | -2 | -0.2% | 500 |
| 2017/09/26 | 815 | 830 | 796 | 815 | -1 | -0.1% | 3,700 |
| 2017/09/25 | 812 | 824 | 810 | 816 | -6 | -0.7% | 700 |
| 2017/09/22 | 815 | 833 | 795 | 822 | -8 | -1% | 6,700 |
| 2017/09/21 | 799 | 830 | 799 | 830 | +18 | +2.2% | 2,800 |
| 2017/09/20 | 828 | 828 | 812 | 812 | -16 | -1.9% | 1,000 |
| 2017/09/19 | 818 | 828 | 818 | 828 | +10 | +1.2% | 1,200 |
| 2017/09/15 | 815 | 818 | 806 | 818 | +7 | +0.9% | 700 |
| 2017/09/14 | 816 | 817 | 806 | 811 | +10 | +1.2% | 2,200 |
| 2017/09/13 | 812 | 812 | 801 | 801 | -12 | -1.5% | 700 |
| 2017/09/12 | 813 | 813 | 813 | 813 | +3 | +0.4% | 100 |
| 2017/09/11 | 780 | 812 | 771 | 810 | +19 | +2.4% | 2,200 |
| 2017/09/08 | 764 | 791 | 764 | 791 | -3 | -0.4% | 2,500 |
| 2017/09/07 | 785 | 794 | 785 | 794 | -2 | -0.3% | 400 |
| 2017/09/06 | 772 | 801 | 772 | 796 | +9 | +1.1% | 3,000 |
| 2017/09/05 | 802 | 805 | 786 | 787 | -24 | -3% | 2,200 |
| 2017/09/04 | 814 | 814 | 811 | 811 | -9 | -1.1% | 400 |
| 2017/09/01 | 808 | 826 | 808 | 820 | +10 | +1.2% | 1,400 |
| 2017/08/31 | 804 | 810 | 802 | 810 | +7 | +0.9% | 1,700 |
| 2017/08/30 | 818 | 818 | 781 | 803 | -12 | -1.5% | 4,300 |
| 2017/08/29 | 825 | 825 | 810 | 815 | +10 | +1.2% | 500 |
1901～
1950
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
