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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 817 | 817 | 817 | 817 | -3 | -0.4% | 100 |
| 2016/11/02 | 832 | 846 | 817 | 820 | -12 | -1.4% | 2,200 |
| 2016/11/01 | 831 | 832 | 831 | 832 | -1 | -0.1% | 1,400 |
| 2016/10/31 | 836 | 849 | 833 | 833 | ±0 | ±0% | 2,300 |
| 2016/10/28 | 835 | 837 | 833 | 833 | -4 | -0.5% | 800 |
| 2016/10/27 | 830 | 838 | 830 | 837 | -8 | -0.9% | 1,300 |
| 2016/10/26 | 845 | 846 | 844 | 845 | ±0 | ±0% | 1,700 |
| 2016/10/25 | 868 | 879 | 843 | 845 | -8 | -0.9% | 3,900 |
| 2016/10/24 | 861 | 887 | 852 | 853 | -5 | -0.6% | 3,700 |
| 2016/10/21 | 827 | 944 | 827 | 858 | +31 | +3.7% | 22,600 |
| 2016/10/20 | 831 | 831 | 825 | 827 | -3 | -0.4% | 1,900 |
| 2016/10/19 | 841 | 849 | 830 | 830 | +4 | +0.5% | 9,300 |
| 2016/10/18 | 817 | 952 | 802 | 826 | +24 | +3% | 80,600 |
| 2016/10/17 | 812 | 816 | 787 | 802 | -14 | -1.7% | 2,700 |
| 2016/10/14 | 832 | 832 | 810 | 816 | -16 | -1.9% | 2,500 |
| 2016/10/13 | 832 | 832 | 832 | 832 | +2 | +0.2% | 200 |
| 2016/10/12 | 830 | 831 | 830 | 830 | -20 | -2.4% | 800 |
| 2016/10/11 | 828 | 850 | 828 | 850 | +22 | +2.7% | 1,500 |
| 2016/10/07 | 832 | 832 | 825 | 828 | -11 | -1.3% | 1,500 |
| 2016/10/06 | 848 | 852 | 832 | 839 | -11 | -1.3% | 1,800 |
| 2016/10/05 | 848 | 863 | 846 | 850 | -13 | -1.5% | 2,100 |
| 2016/10/04 | 850 | 863 | 850 | 863 | +17 | +2% | 700 |
| 2016/10/03 | 856 | 860 | 846 | 846 | -14 | -1.6% | 1,900 |
| 2016/09/30 | 851 | 879 | 851 | 860 | -10 | -1.1% | 1,900 |
| 2016/09/29 | 857 | 875 | 857 | 870 | ±0 | ±0% | 700 |
| 2016/09/28 | 875 | 890 | 870 | 870 | -5 | -0.6% | 1,800 |
| 2016/09/27 | 870 | 898 | 870 | 875 | -9 | -1% | 2,900 |
| 2016/09/26 | 878 | 900 | 878 | 884 | +6 | +0.7% | 2,300 |
| 2016/09/23 | 860 | 899 | 852 | 878 | +27 | +3.2% | 4,400 |
| 2016/09/21 | 882 | 882 | 841 | 851 | -31 | -3.5% | 5,600 |
| 2016/09/20 | 871 | 885 | 871 | 882 | +26 | +3% | 2,000 |
| 2016/09/16 | 848 | 862 | 838 | 856 | +8 | +0.9% | 1,500 |
| 2016/09/15 | 877 | 877 | 837 | 848 | -29 | -3.3% | 1,700 |
| 2016/09/14 | 862 | 879 | 851 | 877 | -8 | -0.9% | 1,400 |
| 2016/09/13 | 895 | 895 | 880 | 885 | -5 | -0.6% | 1,800 |
| 2016/09/12 | 895 | 895 | 876 | 890 | -3 | -0.3% | 2,900 |
| 2016/09/09 | 900 | 900 | 881 | 893 | -12 | -1.3% | 5,000 |
| 2016/09/08 | 925 | 925 | 901 | 905 | -25 | -2.7% | 5,800 |
| 2016/09/07 | 957 | 957 | 910 | 930 | -57 | -5.8% | 16,800 |
| 2016/09/06 | 1,104 | 1,119 | 986 | 987 | +18 | +1.9% | 101,700 |
| 2016/09/05 | 849 | 969 | 849 | 969 | +150 | +18.3% | 11,500 |
| 2016/09/02 | 820 | 820 | 819 | 819 | ±0 | ±0% | 400 |
| 2016/09/01 | 847 | 848 | 819 | 819 | -18 | -2.2% | 2,000 |
| 2016/08/31 | 836 | 865 | 830 | 837 | -5 | -0.6% | 2,900 |
| 2016/08/30 | 847 | 856 | 842 | 842 | +10 | +1.2% | 1,200 |
| 2016/08/29 | 828 | 840 | 828 | 832 | +7 | +0.8% | 2,900 |
| 2016/08/26 | 826 | 834 | 824 | 825 | -16 | -1.9% | 5,500 |
| 2016/08/25 | 850 | 851 | 841 | 841 | -16 | -1.9% | 1,700 |
| 2016/08/24 | 875 | 875 | 845 | 857 | +12 | +1.4% | 1,600 |
| 2016/08/23 | 875 | 880 | 845 | 845 | -30 | -3.4% | 4,100 |
2151～
2200
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
