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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 820 | 820 | 805 | 805 | -19 | -2.3% | 700 |
| 2017/08/25 | 835 | 835 | 824 | 824 | -2 | -0.2% | 500 |
| 2017/08/24 | 822 | 828 | 812 | 826 | - | - | 1,400 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 825 | 825 | 825 | 825 | -9 | -1.1% | 200 |
| 2017/08/21 | 836 | 836 | 834 | 834 | -4 | -0.5% | 1,400 |
| 2017/08/18 | 834 | 838 | 830 | 838 | ±0 | ±0% | 1,200 |
| 2017/08/17 | 837 | 843 | 833 | 838 | +6 | +0.7% | 1,200 |
| 2017/08/16 | 850 | 850 | 832 | 832 | -3 | -0.4% | 300 |
| 2017/08/15 | 846 | 846 | 835 | 835 | -11 | -1.3% | 200 |
| 2017/08/14 | 831 | 846 | 831 | 846 | -19 | -2.2% | 1,200 |
| 2017/08/10 | 865 | 865 | 863 | 865 | ±0 | ±0% | 1,000 |
| 2017/08/09 | 865 | 865 | 865 | 865 | - | - | 1,700 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 855 | 864 | 830 | 850 | -1 | -0.1% | 2,100 |
| 2017/08/04 | 851 | 851 | 851 | 851 | +21 | +2.5% | 700 |
| 2017/08/03 | 824 | 833 | 824 | 830 | -22 | -2.6% | 1,800 |
| 2017/08/02 | 840 | 852 | 825 | 852 | +12 | +1.4% | 1,400 |
| 2017/08/01 | 853 | 853 | 840 | 840 | -18 | -2.1% | 1,900 |
| 2017/07/31 | 854 | 858 | 850 | 858 | +3 | +0.4% | 2,100 |
| 2017/07/28 | 858 | 858 | 848 | 855 | -4 | -0.5% | 3,600 |
| 2017/07/27 | 858 | 859 | 857 | 859 | -5 | -0.6% | 800 |
| 2017/07/26 | 862 | 864 | 862 | 864 | +8 | +0.9% | 300 |
| 2017/07/25 | 861 | 861 | 856 | 856 | -7 | -0.8% | 700 |
| 2017/07/24 | 856 | 863 | 856 | 863 | +4 | +0.5% | 1,200 |
| 2017/07/21 | 850 | 864 | 850 | 859 | +6 | +0.7% | 2,300 |
| 2017/07/20 | 853 | 856 | 852 | 853 | -3 | -0.4% | 400 |
| 2017/07/19 | 857 | 867 | 832 | 856 | +5 | +0.6% | 4,000 |
| 2017/07/18 | 866 | 866 | 851 | 851 | -11 | -1.3% | 500 |
| 2017/07/14 | 844 | 862 | 844 | 862 | +3 | +0.3% | 3,200 |
| 2017/07/13 | 865 | 867 | 855 | 859 | -5 | -0.6% | 1,700 |
| 2017/07/12 | 850 | 864 | 850 | 864 | -1 | -0.1% | 1,800 |
| 2017/07/11 | 860 | 874 | 860 | 865 | -4 | -0.5% | 1,800 |
| 2017/07/10 | 860 | 869 | 850 | 869 | +10 | +1.2% | 2,300 |
| 2017/07/07 | 855 | 868 | 855 | 859 | +1 | +0.1% | 2,000 |
| 2017/07/06 | 867 | 867 | 858 | 858 | -10 | -1.2% | 300 |
| 2017/07/05 | 861 | 868 | 861 | 868 | +10 | +1.2% | 300 |
| 2017/07/04 | 850 | 858 | 843 | 858 | +4 | +0.5% | 1,400 |
| 2017/07/03 | 840 | 855 | 840 | 854 | +14 | +1.7% | 4,000 |
| 2017/06/30 | 848 | 848 | 840 | 840 | -10 | -1.2% | 1,100 |
| 2017/06/29 | 848 | 850 | 834 | 850 | +9 | +1.1% | 800 |
| 2017/06/28 | 839 | 842 | 836 | 841 | +2 | +0.2% | 1,100 |
| 2017/06/27 | 842 | 842 | 827 | 839 | +4 | +0.5% | 400 |
| 2017/06/26 | 822 | 852 | 822 | 835 | +14 | +1.7% | 1,300 |
| 2017/06/23 | 844 | 844 | 821 | 821 | -23 | -2.7% | 1,700 |
| 2017/06/22 | 830 | 844 | 828 | 844 | +14 | +1.7% | 1,800 |
| 2017/06/21 | 824 | 830 | 823 | 830 | +5 | +0.6% | 800 |
| 2017/06/20 | 826 | 828 | 820 | 825 | +3 | +0.4% | 900 |
| 2017/06/19 | 822 | 822 | 822 | 822 | -6 | -0.7% | 700 |
| 2017/06/16 | 814 | 828 | 814 | 828 | +17 | +2.1% | 1,600 |
1951～
2000
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
