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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 454 | 455 | 454 | 455 | - | - | 300 |
| 2015/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/29 | 450 | 450 | 450 | 450 | +4 | +0.9% | 500 |
| 2015/05/28 | 457 | 465 | 446 | 446 | -19 | -4.1% | 4,800 |
| 2015/05/27 | 458 | 468 | 458 | 465 | +15 | +3.3% | 700 |
| 2015/05/26 | 461 | 464 | 450 | 450 | -6 | -1.3% | 2,300 |
| 2015/05/25 | 454 | 456 | 448 | 456 | +2 | +0.4% | 11,100 |
| 2015/05/22 | 451 | 454 | 448 | 454 | +3 | +0.7% | 6,000 |
| 2015/05/21 | 460 | 460 | 451 | 451 | -9 | -2% | 2,200 |
| 2015/05/20 | 452 | 460 | 452 | 460 | +8 | +1.8% | 300 |
| 2015/05/19 | 452 | 452 | 452 | 452 | ±0 | ±0% | 400 |
| 2015/05/18 | 464 | 464 | 451 | 452 | -15 | -3.2% | 2,600 |
| 2015/05/15 | 470 | 470 | 463 | 467 | +3 | +0.6% | 2,900 |
| 2015/05/14 | 464 | 464 | 464 | 464 | ±0 | ±0% | 400 |
| 2015/05/13 | 464 | 464 | 464 | 464 | -3 | -0.6% | 100 |
| 2015/05/12 | 461 | 467 | 461 | 467 | +3 | +0.6% | 1,100 |
| 2015/05/11 | 464 | 464 | 464 | 464 | ±0 | ±0% | 100 |
| 2015/05/08 | 464 | 464 | 464 | 464 | - | - | 300 |
| 2015/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/01 | 464 | 470 | 464 | 470 | +4 | +0.9% | 400 |
| 2015/04/30 | 472 | 472 | 466 | 466 | -6 | -1.3% | 1,000 |
| 2015/04/28 | 472 | 472 | 472 | 472 | +5 | +1.1% | 100 |
| 2015/04/27 | 472 | 472 | 467 | 467 | ±0 | ±0% | 500 |
| 2015/04/24 | 467 | 467 | 467 | 467 | ±0 | ±0% | 500 |
| 2015/04/23 | 470 | 470 | 467 | 467 | +1 | +0.2% | 300 |
| 2015/04/22 | 467 | 467 | 466 | 466 | -9 | -1.9% | 800 |
| 2015/04/21 | 475 | 475 | 475 | 475 | - | - | 300 |
| 2015/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/17 | 471 | 471 | 471 | 471 | ±0 | ±0% | 200 |
| 2015/04/16 | 479 | 479 | 471 | 471 | +1 | +0.2% | 200 |
| 2015/04/15 | 471 | 471 | 470 | 470 | -5 | -1.1% | 800 |
| 2015/04/14 | 480 | 480 | 469 | 475 | -5 | -1% | 1,200 |
| 2015/04/13 | 476 | 480 | 476 | 480 | ±0 | ±0% | 300 |
| 2015/04/10 | 468 | 482 | 468 | 480 | +8 | +1.7% | 1,500 |
| 2015/04/09 | 472 | 472 | 472 | 472 | +3 | +0.6% | 100 |
| 2015/04/08 | 465 | 469 | 464 | 469 | +2 | +0.4% | 1,400 |
| 2015/04/07 | 472 | 472 | 466 | 467 | -6 | -1.3% | 600 |
| 2015/04/06 | 470 | 473 | 460 | 473 | +11 | +2.4% | 4,800 |
| 2015/04/03 | 462 | 462 | 462 | 462 | ±0 | ±0% | 100 |
| 2015/04/02 | 462 | 462 | 461 | 462 | -4 | -0.9% | 400 |
| 2015/04/01 | 463 | 466 | 462 | 466 | +2 | +0.4% | 600 |
| 2015/03/31 | 464 | 464 | 464 | 464 | +2 | +0.4% | 400 |
| 2015/03/30 | 483 | 483 | 462 | 462 | - | - | 5,500 |
| 2015/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/26 | 471 | 477 | 471 | 477 | +1 | +0.2% | 1,400 |
| 2015/03/25 | 473 | 478 | 472 | 476 | +6 | +1.3% | 2,900 |
| 2015/03/24 | 466 | 471 | 465 | 470 | -3 | -0.6% | 1,000 |
| 2015/03/23 | 468 | 476 | 468 | 473 | ±0 | ±0% | 4,600 |
| 2015/03/20 | 473 | 473 | 465 | 473 | +8 | +1.7% | 2,100 |
| 2015/03/19 | 464 | 465 | 464 | 465 | +1 | +0.2% | 200 |
2501～
2550
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
