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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/11 | 462 | 471 | 460 | 471 | +9 | +1.9% | 700 |
| 2015/08/10 | 465 | 473 | 462 | 462 | - | - | 1,800 |
| 2015/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/06 | 464 | 470 | 462 | 470 | -2 | -0.4% | 3,200 |
| 2015/08/05 | 472 | 472 | 472 | 472 | ±0 | ±0% | 400 |
| 2015/08/04 | 480 | 480 | 472 | 472 | +4 | +0.9% | 800 |
| 2015/08/03 | 476 | 477 | 468 | 468 | -6 | -1.3% | 900 |
| 2015/07/31 | 464 | 474 | 464 | 474 | +2 | +0.4% | 1,400 |
| 2015/07/30 | 467 | 472 | 465 | 472 | +2 | +0.4% | 700 |
| 2015/07/29 | 469 | 471 | 463 | 470 | +5 | +1.1% | 1,400 |
| 2015/07/28 | 462 | 472 | 461 | 465 | +4 | +0.9% | 1,400 |
| 2015/07/27 | 464 | 464 | 461 | 461 | -8 | -1.7% | 1,400 |
| 2015/07/24 | 474 | 474 | 463 | 469 | +2 | +0.4% | 1,000 |
| 2015/07/23 | 471 | 471 | 467 | 467 | -7 | -1.5% | 700 |
| 2015/07/22 | 474 | 474 | 474 | 474 | +2 | +0.4% | 100 |
| 2015/07/21 | 470 | 472 | 470 | 472 | ±0 | ±0% | 600 |
| 2015/07/17 | 474 | 474 | 461 | 472 | +1 | +0.2% | 1,300 |
| 2015/07/16 | 463 | 471 | 455 | 471 | +8 | +1.7% | 1,700 |
| 2015/07/15 | 473 | 473 | 463 | 463 | -12 | -2.5% | 2,300 |
| 2015/07/14 | 478 | 478 | 463 | 475 | +5 | +1.1% | 3,700 |
| 2015/07/13 | 473 | 485 | 465 | 470 | -19 | -3.9% | 2,200 |
| 2015/07/10 | 461 | 494 | 461 | 489 | -1 | -0.2% | 4,600 |
| 2015/07/09 | 457 | 490 | 450 | 490 | +25 | +5.4% | 2,900 |
| 2015/07/08 | 467 | 470 | 465 | 465 | -15 | -3.1% | 800 |
| 2015/07/07 | 471 | 497 | 471 | 480 | +7 | +1.5% | 5,400 |
| 2015/07/06 | 465 | 511 | 465 | 473 | +5 | +1.1% | 12,800 |
| 2015/07/03 | 467 | 472 | 467 | 468 | -5 | -1.1% | 300 |
| 2015/07/02 | 464 | 473 | 460 | 473 | +9 | +1.9% | 1,300 |
| 2015/07/01 | 470 | 470 | 455 | 464 | -9 | -1.9% | 2,500 |
| 2015/06/30 | 470 | 485 | 466 | 473 | +8 | +1.7% | 4,300 |
| 2015/06/29 | 460 | 488 | 460 | 465 | -25 | -5.1% | 6,400 |
| 2015/06/26 | 475 | 490 | 474 | 490 | +16 | +3.4% | 4,600 |
| 2015/06/25 | 475 | 475 | 465 | 474 | +11 | +2.4% | 2,500 |
| 2015/06/24 | 465 | 470 | 463 | 463 | +3 | +0.7% | 2,900 |
| 2015/06/23 | 460 | 466 | 456 | 460 | -3 | -0.6% | 1,200 |
| 2015/06/22 | 461 | 470 | 460 | 463 | +1 | +0.2% | 1,200 |
| 2015/06/19 | 463 | 465 | 457 | 462 | +6 | +1.3% | 1,500 |
| 2015/06/18 | 463 | 470 | 456 | 456 | ±0 | ±0% | 3,100 |
| 2015/06/17 | 470 | 471 | 454 | 456 | -14 | -3% | 4,500 |
| 2015/06/16 | 471 | 477 | 455 | 470 | -5 | -1.1% | 5,400 |
| 2015/06/15 | 482 | 482 | 470 | 475 | -16 | -3.3% | 9,200 |
| 2015/06/12 | 521 | 530 | 490 | 491 | -43 | -8.1% | 27,200 |
| 2015/06/11 | 468 | 547 | 468 | 534 | +67 | +14.3% | 72,300 |
| 2015/06/10 | 455 | 467 | 447 | 467 | +12 | +2.6% | 1,500 |
| 2015/06/09 | 455 | 455 | 455 | 455 | +1 | +0.2% | 100 |
| 2015/06/08 | 454 | 454 | 454 | 454 | +6 | +1.3% | 100 |
| 2015/06/05 | 454 | 454 | 448 | 448 | -7 | -1.5% | 2,300 |
| 2015/06/04 | 448 | 455 | 447 | 455 | +7 | +1.6% | 600 |
| 2015/06/03 | 448 | 448 | 448 | 448 | -7 | -1.5% | 100 |
2451～
2500
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
