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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 240 | 240 | 238 | 238 | -1 | -0.4% | 4,000 |
| 2024/10/24 | 239 | 240 | 238 | 239 | ±0 | ±0% | 7,000 |
| 2024/10/23 | 239 | 239 | 239 | 239 | ±0 | ±0% | 2,400 |
| 2024/10/22 | 239 | 239 | 239 | 239 | ±0 | ±0% | 2,500 |
| 2024/10/21 | 239 | 239 | 239 | 239 | ±0 | ±0% | 2,300 |
| 2024/10/18 | 240 | 241 | 239 | 239 | -2 | -0.8% | 7,200 |
| 2024/10/17 | 241 | 241 | 241 | 241 | +1 | +0.4% | 200 |
| 2024/10/16 | 241 | 242 | 240 | 240 | -1 | -0.4% | 1,100 |
| 2024/10/15 | 243 | 243 | 241 | 241 | ±0 | ±0% | 600 |
| 2024/10/11 | 241 | 243 | 240 | 241 | -1 | -0.4% | 4,600 |
| 2024/10/10 | 241 | 243 | 241 | 242 | +1 | +0.4% | 1,500 |
| 2024/10/09 | 242 | 242 | 239 | 241 | +1 | +0.4% | 27,900 |
| 2024/10/08 | 241 | 241 | 240 | 240 | -2 | -0.8% | 7,100 |
| 2024/10/07 | 238 | 243 | 238 | 242 | +4 | +1.7% | 14,100 |
| 2024/10/04 | 238 | 240 | 237 | 238 | ±0 | ±0% | 8,500 |
| 2024/10/03 | 242 | 242 | 238 | 238 | -1 | -0.4% | 5,000 |
| 2024/10/02 | 239 | 242 | 239 | 239 | -2 | -0.8% | 2,800 |
| 2024/10/01 | 237 | 241 | 237 | 241 | +5 | +2.1% | 3,600 |
| 2024/09/30 | 240 | 241 | 235 | 236 | -5 | -2.1% | 15,100 |
| 2024/09/27 | 241 | 247 | 240 | 241 | ±0 | ±0% | 12,400 |
| 2024/09/26 | 244 | 245 | 241 | 241 | -1 | -0.4% | 6,500 |
| 2024/09/25 | 244 | 244 | 238 | 242 | -1 | -0.4% | 13,700 |
| 2024/09/24 | 244 | 244 | 243 | 243 | ±0 | ±0% | 1,200 |
| 2024/09/20 | 243 | 244 | 240 | 243 | +1 | +0.4% | 7,900 |
| 2024/09/19 | 242 | 243 | 241 | 242 | ±0 | ±0% | 4,000 |
| 2024/09/18 | 246 | 246 | 241 | 242 | ±0 | ±0% | 4,900 |
| 2024/09/17 | 246 | 246 | 242 | 242 | -1 | -0.4% | 5,900 |
| 2024/09/13 | 249 | 249 | 243 | 243 | -2 | -0.8% | 1,800 |
| 2024/09/12 | 243 | 245 | 240 | 245 | +7 | +2.9% | 3,500 |
| 2024/09/11 | 248 | 248 | 230 | 238 | -9 | -3.6% | 10,500 |
| 2024/09/10 | 247 | 249 | 247 | 247 | -1 | -0.4% | 6,200 |
| 2024/09/09 | 245 | 248 | 243 | 248 | +3 | +1.2% | 9,100 |
| 2024/09/06 | 248 | 252 | 245 | 245 | -5 | -2% | 11,700 |
| 2024/09/05 | 247 | 251 | 246 | 250 | ±0 | ±0% | 4,800 |
| 2024/09/04 | 248 | 253 | 248 | 250 | -1 | -0.4% | 5,200 |
| 2024/09/03 | 252 | 253 | 251 | 251 | +2 | +0.8% | 4,800 |
| 2024/09/02 | 248 | 253 | 247 | 249 | +1 | +0.4% | 10,500 |
| 2024/08/30 | 247 | 251 | 247 | 248 | +3 | +1.2% | 3,800 |
| 2024/08/29 | 246 | 249 | 243 | 245 | -5 | -2% | 8,500 |
| 2024/08/28 | 246 | 251 | 243 | 250 | +4 | +1.6% | 12,700 |
| 2024/08/27 | 246 | 249 | 244 | 246 | ±0 | ±0% | 13,400 |
| 2024/08/26 | 248 | 248 | 244 | 246 | +4 | +1.7% | 71,900 |
| 2024/08/23 | 247 | 251 | 240 | 242 | -4 | -1.6% | 14,500 |
| 2024/08/22 | 257 | 257 | 244 | 246 | -9 | -3.5% | 14,700 |
| 2024/08/21 | 254 | 257 | 254 | 255 | -4 | -1.5% | 1,800 |
| 2024/08/20 | 252 | 259 | 252 | 259 | +9 | +3.6% | 8,500 |
| 2024/08/19 | 250 | 250 | 243 | 250 | +4 | +1.6% | 18,000 |
| 2024/08/16 | 236 | 251 | 231 | 246 | +12 | +5.1% | 36,200 |
| 2024/08/15 | 248 | 252 | 228 | 234 | -8 | -3.3% | 50,100 |
| 2024/08/14 | 252 | 256 | 240 | 242 | -25 | -9.4% | 77,700 |
201～
250
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
