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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 413 | 413 | 413 | 413 | - | - | 100 |
| 2015/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/23 | 436 | 436 | 420 | 428 | -9 | -2.1% | 700 |
| 2015/10/22 | 421 | 437 | 421 | 437 | +24 | +5.8% | 600 |
| 2015/10/21 | 420 | 420 | 413 | 413 | +1 | +0.2% | 1,400 |
| 2015/10/20 | 425 | 425 | 412 | 412 | -5 | -1.2% | 400 |
| 2015/10/19 | 408 | 438 | 408 | 417 | +15 | +3.7% | 2,800 |
| 2015/10/16 | 400 | 402 | 400 | 402 | -5 | -1.2% | 200 |
| 2015/10/15 | 407 | 407 | 407 | 407 | +5 | +1.2% | 400 |
| 2015/10/14 | 400 | 402 | 400 | 402 | +1 | +0.2% | 1,100 |
| 2015/10/13 | 402 | 402 | 400 | 401 | -9 | -2.2% | 1,300 |
| 2015/10/09 | 409 | 412 | 409 | 410 | +3 | +0.7% | 400 |
| 2015/10/08 | 399 | 407 | 399 | 407 | +7 | +1.8% | 500 |
| 2015/10/07 | 400 | 400 | 399 | 400 | ±0 | ±0% | 300 |
| 2015/10/06 | 400 | 416 | 400 | 400 | -1 | -0.2% | 1,200 |
| 2015/10/05 | 417 | 417 | 401 | 401 | - | - | 1,200 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 408 | 419 | 402 | 419 | +19 | +4.8% | 1,700 |
| 2015/09/30 | 400 | 400 | 400 | 400 | +8 | +2% | 1,600 |
| 2015/09/29 | 404 | 412 | 392 | 392 | -11 | -2.7% | 5,600 |
| 2015/09/28 | 427 | 427 | 400 | 403 | -16 | -3.8% | 2,300 |
| 2015/09/25 | 409 | 419 | 409 | 419 | +9 | +2.2% | 1,800 |
| 2015/09/24 | 403 | 410 | 403 | 410 | -9 | -2.1% | 4,100 |
| 2015/09/18 | 438 | 438 | 417 | 419 | -31 | -6.9% | 3,100 |
| 2015/09/17 | 450 | 450 | 450 | 450 | -4 | -0.9% | 100 |
| 2015/09/16 | 445 | 454 | 445 | 454 | +17 | +3.9% | 600 |
| 2015/09/15 | 453 | 453 | 437 | 437 | -7 | -1.6% | 2,300 |
| 2015/09/14 | 444 | 458 | 444 | 444 | +7 | +1.6% | 2,200 |
| 2015/09/11 | 441 | 445 | 437 | 437 | - | - | 1,500 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/08 | 448 | 461 | 437 | 454 | +14 | +3.2% | 2,200 |
| 2015/09/07 | 433 | 440 | 433 | 440 | -9 | -2% | 1,200 |
| 2015/09/04 | 445 | 457 | 433 | 449 | - | - | 1,400 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/31 | 475 | 475 | 453 | 461 | -6 | -1.3% | 52,900 |
| 2015/08/28 | 464 | 467 | 463 | 467 | +27 | +6.1% | 400 |
| 2015/08/27 | 440 | 441 | 440 | 440 | ±0 | ±0% | 1,400 |
| 2015/08/26 | 440 | 440 | 440 | 440 | ±0 | ±0% | 1,000 |
| 2015/08/25 | 430 | 440 | 406 | 440 | -12 | -2.7% | 2,400 |
| 2015/08/24 | 461 | 483 | 452 | 452 | -12 | -2.6% | 3,900 |
| 2015/08/21 | 472 | 472 | 464 | 464 | - | - | 1,000 |
| 2015/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/19 | 470 | 486 | 470 | 481 | +11 | +2.3% | 1,200 |
| 2015/08/18 | 470 | 470 | 470 | 470 | ±0 | ±0% | 100 |
| 2015/08/17 | 467 | 470 | 467 | 470 | +11 | +2.4% | 1,500 |
| 2015/08/14 | 470 | 470 | 459 | 459 | - | - | 1,000 |
| 2015/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2401～
2450
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
