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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 931 | 938 | 830 | 900 | -28 | -3% | 9,800 |
| 2017/04/03 | 956 | 956 | 928 | 928 | +17 | +1.9% | 4,100 |
| 2017/03/31 | 951 | 955 | 910 | 911 | -25 | -2.7% | 5,400 |
| 2017/03/30 | 968 | 968 | 936 | 936 | -17 | -1.8% | 6,000 |
| 2017/03/29 | 906 | 1,030 | 906 | 953 | +48 | +5.3% | 16,800 |
| 2017/03/28 | 902 | 927 | 900 | 905 | -27 | -2.9% | 8,200 |
| 2017/03/27 | 979 | 979 | 903 | 932 | -77 | -7.6% | 37,900 |
| 2017/03/24 | 860 | 1,009 | 860 | 1,009 | +150 | +17.5% | 57,000 |
| 2017/03/23 | 879 | 883 | 858 | 859 | -29 | -3.3% | 10,100 |
| 2017/03/22 | 924 | 937 | 870 | 888 | -66 | -6.9% | 37,600 |
| 2017/03/21 | 1,094 | 1,118 | 952 | 954 | -20 | -2.1% | 204,500 |
| 2017/03/17 | 974 | 974 | 944 | 974 | +150 | +18.2% | 118,200 |
| 2017/03/16 | 828 | 838 | 815 | 824 | +3 | +0.4% | 3,100 |
| 2017/03/15 | 868 | 868 | 814 | 821 | -32 | -3.8% | 6,300 |
| 2017/03/14 | 857 | 869 | 849 | 853 | -34 | -3.8% | 7,300 |
| 2017/03/13 | 907 | 919 | 870 | 887 | -5 | -0.6% | 15,800 |
| 2017/03/10 | 973 | 1,067 | 890 | 892 | -186 | -17.3% | 119,300 |
| 2017/03/09 | 1,078 | 1,078 | 1,078 | 1,078 | +150 | +16.2% | 7,400 |
| 2017/03/08 | 794 | 928 | 794 | 928 | +150 | +19.3% | 25,400 |
| 2017/03/07 | 744 | 778 | 744 | 778 | +36 | +4.9% | 2,300 |
| 2017/03/06 | 757 | 757 | 742 | 742 | -13 | -1.7% | 1,600 |
| 2017/03/03 | 751 | 758 | 735 | 755 | -3 | -0.4% | 4,300 |
| 2017/03/02 | 760 | 760 | 758 | 758 | -3 | -0.4% | 200 |
| 2017/03/01 | 761 | 761 | 761 | 761 | -8 | -1% | 300 |
| 2017/02/28 | 769 | 769 | 768 | 769 | +12 | +1.6% | 500 |
| 2017/02/27 | 752 | 757 | 751 | 757 | -3 | -0.4% | 600 |
| 2017/02/24 | 760 | 760 | 756 | 760 | ±0 | ±0% | 800 |
| 2017/02/23 | 759 | 767 | 754 | 760 | +6 | +0.8% | 2,500 |
| 2017/02/22 | 755 | 760 | 750 | 754 | +4 | +0.5% | 1,900 |
| 2017/02/21 | 741 | 750 | 741 | 750 | +15 | +2% | 500 |
| 2017/02/20 | 725 | 738 | 725 | 735 | -25 | -3.3% | 4,400 |
| 2017/02/17 | 772 | 772 | 756 | 760 | -20 | -2.6% | 2,400 |
| 2017/02/16 | 776 | 787 | 775 | 780 | -5 | -0.6% | 3,000 |
| 2017/02/15 | 789 | 797 | 775 | 785 | -4 | -0.5% | 1,500 |
| 2017/02/14 | 780 | 789 | 776 | 789 | +5 | +0.6% | 800 |
| 2017/02/13 | 775 | 784 | 775 | 784 | ±0 | ±0% | 3,300 |
| 2017/02/10 | 783 | 784 | 779 | 784 | -8 | -1% | 1,400 |
| 2017/02/09 | 792 | 792 | 791 | 792 | -3 | -0.4% | 1,400 |
| 2017/02/08 | 814 | 814 | 795 | 795 | -12 | -1.5% | 800 |
| 2017/02/07 | 790 | 807 | 778 | 807 | +32 | +4.1% | 2,000 |
| 2017/02/06 | 790 | 790 | 774 | 775 | -7 | -0.9% | 2,900 |
| 2017/02/03 | 781 | 789 | 781 | 782 | ±0 | ±0% | 2,700 |
| 2017/02/02 | 798 | 799 | 782 | 782 | -16 | -2% | 2,100 |
| 2017/02/01 | 815 | 815 | 768 | 798 | -4 | -0.5% | 5,000 |
| 2017/01/31 | 782 | 826 | 782 | 802 | +2 | +0.3% | 11,400 |
| 2017/01/30 | 810 | 810 | 783 | 800 | -14 | -1.7% | 10,900 |
| 2017/01/27 | 852 | 852 | 805 | 814 | -28 | -3.3% | 8,900 |
| 2017/01/26 | 894 | 894 | 842 | 842 | -22 | -2.5% | 13,200 |
| 2017/01/25 | 878 | 887 | 830 | 864 | +12 | +1.4% | 23,000 |
| 2017/01/24 | 905 | 930 | 850 | 852 | -89 | -9.5% | 42,500 |
2051～
2100
件表示中 / 3769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
