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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/04 | 488 | 495 | 488 | 493 | -12 | -2.4% | 500 |
| 2014/08/01 | 505 | 505 | 505 | 505 | ±0 | ±0% | 100 |
| 2014/07/31 | 503 | 507 | 497 | 505 | +2 | +0.4% | 1,300 |
| 2014/07/30 | 503 | 503 | 503 | 503 | ±0 | ±0% | 100 |
| 2014/07/29 | 503 | 503 | 503 | 503 | -7 | -1.4% | 200 |
| 2014/07/28 | 507 | 515 | 507 | 510 | +9 | +1.8% | 300 |
| 2014/07/25 | 501 | 501 | 501 | 501 | ±0 | ±0% | 300 |
| 2014/07/24 | 500 | 501 | 500 | 501 | +1 | +0.2% | 200 |
| 2014/07/23 | 492 | 500 | 492 | 500 | +17 | +3.5% | 400 |
| 2014/07/22 | 491 | 491 | 482 | 483 | -8 | -1.6% | 700 |
| 2014/07/18 | 497 | 497 | 491 | 491 | -7 | -1.4% | 400 |
| 2014/07/17 | 498 | 498 | 498 | 498 | ±0 | ±0% | 100 |
| 2014/07/16 | 507 | 508 | 498 | 498 | -3 | -0.6% | 1,700 |
| 2014/07/15 | 509 | 509 | 501 | 501 | -8 | -1.6% | 3,000 |
| 2014/07/14 | 504 | 515 | 504 | 509 | +5 | +1% | 1,300 |
| 2014/07/11 | 517 | 517 | 500 | 504 | -29 | -5.4% | 4,800 |
| 2014/07/10 | 523 | 533 | 523 | 533 | ±0 | ±0% | 900 |
| 2014/07/09 | 513 | 547 | 513 | 533 | +10 | +1.9% | 1,300 |
| 2014/07/08 | 513 | 558 | 513 | 523 | +2 | +0.4% | 3,500 |
| 2014/07/07 | 491 | 609 | 488 | 521 | +12 | +2.4% | 17,200 |
| 2014/07/04 | 509 | 509 | 509 | 509 | - | - | 200 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 518 | 518 | 504 | 504 | -4 | -0.8% | 300 |
| 2014/07/01 | 524 | 524 | 507 | 508 | +9 | +1.8% | 5,100 |
| 2014/06/30 | 507 | 516 | 499 | 499 | -28 | -5.3% | 7,100 |
| 2014/06/27 | 527 | 527 | 527 | 527 | +1 | +0.2% | 100 |
| 2014/06/26 | 526 | 526 | 526 | 526 | -10 | -1.9% | 200 |
| 2014/06/25 | 536 | 536 | 536 | 536 | ±0 | ±0% | 200 |
| 2014/06/24 | 536 | 536 | 536 | 536 | - | - | 3,600 |
| 2014/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/20 | 510 | 510 | 510 | 510 | -3 | -0.6% | 900 |
| 2014/06/19 | 513 | 513 | 513 | 513 | -6 | -1.2% | 100 |
| 2014/06/18 | 511 | 519 | 510 | 519 | +7 | +1.4% | 400 |
| 2014/06/17 | 513 | 514 | 512 | 512 | -11 | -2.1% | 1,200 |
| 2014/06/16 | 533 | 533 | 523 | 523 | ±0 | ±0% | 300 |
| 2014/06/13 | 547 | 547 | 523 | 523 | -14 | -2.6% | 700 |
| 2014/06/12 | 538 | 538 | 537 | 537 | - | - | 200 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 525 | 525 | 525 | 525 | - | - | 200 |
| 2014/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/05 | 525 | 535 | 525 | 535 | - | - | 200 |
| 2014/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/02 | 541 | 545 | 541 | 545 | +13 | +2.4% | 200 |
| 2014/05/30 | 532 | 532 | 532 | 532 | - | - | 400 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 513 | 513 | 513 | 513 | - | - | 300 |
| 2014/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2701～
2750
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
