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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 275 | 284 | 275 | 276 | +1 | +0.4% | 4,900 |
| 2024/05/30 | 282 | 283 | 273 | 275 | -6 | -2.1% | 9,800 |
| 2024/05/29 | 290 | 290 | 278 | 281 | -9 | -3.1% | 16,600 |
| 2024/05/28 | 287 | 290 | 286 | 290 | +2 | +0.7% | 9,300 |
| 2024/05/27 | 291 | 291 | 287 | 288 | -3 | -1% | 6,900 |
| 2024/05/24 | 287 | 293 | 286 | 291 | +1 | +0.3% | 15,800 |
| 2024/05/23 | 290 | 294 | 290 | 290 | -6 | -2% | 11,700 |
| 2024/05/22 | 294 | 299 | 293 | 296 | +3 | +1% | 9,200 |
| 2024/05/21 | 300 | 300 | 292 | 293 | -4 | -1.3% | 13,800 |
| 2024/05/20 | 294 | 300 | 293 | 297 | +4 | +1.4% | 13,800 |
| 2024/05/17 | 299 | 299 | 291 | 293 | -4 | -1.3% | 8,000 |
| 2024/05/16 | 305 | 305 | 288 | 297 | -5 | -1.7% | 37,600 |
| 2024/05/15 | 296 | 307 | 295 | 302 | +8 | +2.7% | 20,000 |
| 2024/05/14 | 298 | 302 | 286 | 294 | -6 | -2% | 31,000 |
| 2024/05/13 | 305 | 306 | 296 | 300 | -1 | -0.3% | 16,100 |
| 2024/05/10 | 303 | 307 | 296 | 301 | -1 | -0.3% | 15,600 |
| 2024/05/09 | 302 | 306 | 301 | 302 | -1 | -0.3% | 9,600 |
| 2024/05/08 | 305 | 305 | 300 | 303 | -2 | -0.7% | 2,600 |
| 2024/05/07 | 302 | 305 | 301 | 305 | +3 | +1% | 8,700 |
| 2024/05/02 | 299 | 303 | 296 | 302 | +3 | +1% | 19,700 |
| 2024/05/01 | 298 | 299 | 282 | 299 | +1 | +0.3% | 10,600 |
| 2024/04/30 | 297 | 298 | 296 | 298 | +1 | +0.3% | 4,800 |
| 2024/04/26 | 293 | 297 | 293 | 297 | +4 | +1.4% | 7,500 |
| 2024/04/25 | 293 | 293 | 290 | 293 | ±0 | ±0% | 4,200 |
| 2024/04/24 | 291 | 293 | 289 | 293 | +2 | +0.7% | 7,500 |
| 2024/04/23 | 291 | 291 | 288 | 291 | +2 | +0.7% | 4,700 |
| 2024/04/22 | 291 | 291 | 282 | 289 | +3 | +1% | 12,200 |
| 2024/04/19 | 285 | 288 | 280 | 286 | +2 | +0.7% | 17,900 |
| 2024/04/18 | 287 | 289 | 280 | 284 | -3 | -1% | 15,000 |
| 2024/04/17 | 285 | 297 | 285 | 287 | +3 | +1.1% | 16,400 |
| 2024/04/16 | 285 | 287 | 283 | 284 | -3 | -1% | 10,100 |
| 2024/04/15 | 292 | 294 | 283 | 287 | -5 | -1.7% | 29,600 |
| 2024/04/12 | 295 | 300 | 292 | 292 | -4 | -1.4% | 19,700 |
| 2024/04/11 | 300 | 303 | 293 | 296 | -4 | -1.3% | 35,100 |
| 2024/04/10 | 301 | 304 | 300 | 300 | -2 | -0.7% | 3,200 |
| 2024/04/09 | 304 | 304 | 300 | 302 | +2 | +0.7% | 2,600 |
| 2024/04/08 | 302 | 305 | 300 | 300 | ±0 | ±0% | 8,400 |
| 2024/04/05 | 299 | 310 | 299 | 300 | -1 | -0.3% | 26,000 |
| 2024/04/04 | 301 | 308 | 300 | 301 | ±0 | ±0% | 26,200 |
| 2024/04/03 | 299 | 301 | 299 | 301 | +1 | +0.3% | 9,600 |
| 2024/04/02 | 303 | 311 | 297 | 300 | +1 | +0.3% | 30,800 |
| 2024/04/01 | 300 | 303 | 296 | 299 | -1 | -0.3% | 7,400 |
| 2024/03/29 | 301 | 303 | 300 | 300 | -5 | -1.6% | 10,800 |
| 2024/03/28 | 306 | 307 | 303 | 305 | -2 | -0.7% | 4,600 |
| 2024/03/27 | 313 | 313 | 300 | 307 | -4 | -1.3% | 25,900 |
| 2024/03/26 | 314 | 314 | 306 | 311 | +2 | +0.6% | 16,700 |
| 2024/03/25 | 313 | 313 | 306 | 309 | -4 | -1.3% | 16,700 |
| 2024/03/22 | 311 | 313 | 299 | 313 | +3 | +1% | 47,100 |
| 2024/03/21 | 309 | 314 | 309 | 310 | +2 | +0.6% | 18,300 |
| 2024/03/19 | 307 | 316 | 302 | 308 | +6 | +2% | 52,700 |
301～
350
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
該当銘柄がありません
チャート関連のコラム
