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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 241 | 241 | 239 | 240 | -1 | -0.4% | 9,300 |
| 2025/01/09 | 245 | 245 | 241 | 241 | -2 | -0.8% | 10,200 |
| 2025/01/08 | 241 | 250 | 241 | 243 | +3 | +1.3% | 31,200 |
| 2025/01/07 | 244 | 245 | 239 | 240 | ±0 | ±0% | 6,900 |
| 2025/01/06 | 241 | 242 | 240 | 240 | -1 | -0.4% | 8,400 |
| 2024/12/30 | 240 | 243 | 236 | 241 | +1 | +0.4% | 15,500 |
| 2024/12/27 | 232 | 242 | 232 | 240 | +9 | +3.9% | 29,000 |
| 2024/12/26 | 229 | 234 | 226 | 231 | +2 | +0.9% | 38,200 |
| 2024/12/25 | 230 | 232 | 224 | 229 | -3 | -1.3% | 42,700 |
| 2024/12/24 | 235 | 235 | 231 | 232 | -4 | -1.7% | 29,200 |
| 2024/12/23 | 243 | 246 | 236 | 236 | -12 | -4.8% | 83,600 |
| 2024/12/20 | 270 | 270 | 244 | 248 | -24 | -8.8% | 314,900 |
| 2024/12/19 | 260 | 300 | 250 | 272 | +52 | +23.6% | 2,778,300 |
| 2024/12/18 | 222 | 222 | 218 | 220 | +1 | +0.5% | 4,700 |
| 2024/12/17 | 221 | 221 | 218 | 219 | -3 | -1.4% | 29,500 |
| 2024/12/16 | 223 | 223 | 220 | 222 | -2 | -0.9% | 7,100 |
| 2024/12/13 | 222 | 225 | 222 | 224 | ±0 | ±0% | 4,800 |
| 2024/12/12 | 226 | 226 | 222 | 224 | -1 | -0.4% | 5,700 |
| 2024/12/11 | 227 | 227 | 223 | 225 | -2 | -0.9% | 14,800 |
| 2024/12/10 | 226 | 227 | 225 | 227 | +1 | +0.4% | 29,000 |
| 2024/12/09 | 224 | 227 | 223 | 226 | +2 | +0.9% | 9,900 |
| 2024/12/06 | 230 | 231 | 221 | 224 | -6 | -2.6% | 17,900 |
| 2024/12/05 | 235 | 235 | 230 | 230 | -4 | -1.7% | 12,500 |
| 2024/12/04 | 235 | 235 | 234 | 234 | ±0 | ±0% | 4,500 |
| 2024/12/03 | 235 | 235 | 233 | 234 | -1 | -0.4% | 7,100 |
| 2024/12/02 | 238 | 238 | 234 | 235 | -2 | -0.8% | 9,200 |
| 2024/11/29 | 237 | 239 | 237 | 237 | ±0 | ±0% | 2,400 |
| 2024/11/28 | 238 | 239 | 237 | 237 | -1 | -0.4% | 7,300 |
| 2024/11/27 | 237 | 238 | 236 | 238 | +1 | +0.4% | 3,600 |
| 2024/11/26 | 240 | 240 | 236 | 237 | -3 | -1.3% | 7,000 |
| 2024/11/25 | 241 | 245 | 230 | 240 | -1 | -0.4% | 19,100 |
| 2024/11/22 | 240 | 241 | 239 | 241 | ±0 | ±0% | 8,000 |
| 2024/11/21 | 241 | 241 | 239 | 241 | ±0 | ±0% | 18,100 |
| 2024/11/20 | 240 | 241 | 239 | 241 | +1 | +0.4% | 13,700 |
| 2024/11/19 | 236 | 240 | 236 | 240 | +4 | +1.7% | 12,300 |
| 2024/11/18 | 238 | 238 | 236 | 236 | -2 | -0.8% | 4,200 |
| 2024/11/15 | 243 | 243 | 237 | 238 | -3 | -1.2% | 15,700 |
| 2024/11/14 | 238 | 260 | 238 | 241 | +4 | +1.7% | 45,700 |
| 2024/11/13 | 241 | 241 | 237 | 237 | -3 | -1.3% | 7,900 |
| 2024/11/12 | 240 | 242 | 240 | 240 | +1 | +0.4% | 9,500 |
| 2024/11/11 | 239 | 239 | 237 | 239 | +1 | +0.4% | 8,600 |
| 2024/11/08 | 241 | 241 | 238 | 238 | -3 | -1.2% | 5,000 |
| 2024/11/07 | 241 | 241 | 240 | 241 | ±0 | ±0% | 1,700 |
| 2024/11/06 | 240 | 241 | 240 | 241 | ±0 | ±0% | 2,100 |
| 2024/11/05 | 240 | 242 | 238 | 241 | ±0 | ±0% | 3,400 |
| 2024/11/01 | 240 | 241 | 240 | 241 | +1 | +0.4% | 1,600 |
| 2024/10/31 | 242 | 242 | 239 | 240 | -2 | -0.8% | 2,800 |
| 2024/10/30 | 241 | 242 | 240 | 242 | +1 | +0.4% | 4,100 |
| 2024/10/29 | 237 | 241 | 237 | 241 | +4 | +1.7% | 2,400 |
| 2024/10/28 | 238 | 238 | 236 | 237 | -1 | -0.4% | 7,800 |
151～
200
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
