フジタコーポレーション(3370)の株価時系列情報
フジタコーポレーション(3370)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 293 | 293 | 290 | 293 | 4,200 |
| 2024/04/24 | 291 | 293 | 289 | 293 | 7,500 |
| 2024/04/23 | 291 | 291 | 288 | 291 | 4,700 |
| 2024/04/22 | 291 | 291 | 282 | 289 | 12,200 |
| 2024/04/19 | 285 | 288 | 280 | 286 | 17,900 |
| 2024/04/18 | 287 | 289 | 280 | 284 | 15,000 |
| 2024/04/17 | 285 | 297 | 285 | 287 | 16,400 |
| 2024/04/16 | 285 | 287 | 283 | 284 | 10,100 |
| 2024/04/15 | 292 | 294 | 283 | 287 | 29,600 |
| 2024/04/12 | 295 | 300 | 292 | 292 | 19,700 |
| 2024/04/11 | 300 | 303 | 293 | 296 | 35,100 |
| 2024/04/10 | 301 | 304 | 300 | 300 | 3,200 |
| 2024/04/09 | 304 | 304 | 300 | 302 | 2,600 |
| 2024/04/08 | 302 | 305 | 300 | 300 | 8,400 |
| 2024/04/05 | 299 | 310 | 299 | 300 | 26,000 |
| 2024/04/04 | 301 | 308 | 300 | 301 | 26,200 |
| 2024/04/03 | 299 | 301 | 299 | 301 | 9,600 |
| 2024/04/02 | 303 | 311 | 297 | 300 | 30,800 |
| 2024/04/01 | 300 | 303 | 296 | 299 | 7,400 |
| 2024/03/29 | 301 | 303 | 300 | 300 | 10,800 |
| 2024/03/28 | 306 | 307 | 303 | 305 | 4,600 |
| 2024/03/27 | 313 | 313 | 300 | 307 | 25,900 |
| 2024/03/26 | 314 | 314 | 306 | 311 | 16,700 |
| 2024/03/25 | 313 | 313 | 306 | 309 | 16,700 |
| 2024/03/22 | 311 | 313 | 299 | 313 | 47,100 |
| 2024/03/21 | 309 | 314 | 309 | 310 | 18,300 |
| 2024/03/19 | 307 | 316 | 302 | 308 | 52,700 |
| 2024/03/18 | 304 | 305 | 299 | 302 | 9,400 |
| 2024/03/15 | 301 | 303 | 298 | 300 | 14,400 |
| 2024/03/14 | 303 | 305 | 295 | 299 | 32,900 |
| 2024/03/13 | 304 | 308 | 296 | 303 | 46,300 |
| 2024/03/12 | 290 | 307 | 289 | 303 | 102,900 |
| 2024/03/11 | 293 | 299 | 288 | 288 | 32,500 |
| 2024/03/08 | 299 | 303 | 296 | 296 | 14,400 |
| 2024/03/07 | 308 | 308 | 298 | 298 | 23,600 |
| 2024/03/06 | 298 | 306 | 291 | 306 | 46,200 |
| 2024/03/05 | 305 | 310 | 293 | 297 | 37,800 |
| 2024/03/04 | 296 | 304 | 295 | 300 | 26,800 |
| 2024/03/01 | 298 | 303 | 293 | 293 | 49,600 |
| 2024/02/29 | 303 | 323 | 290 | 298 | 220,800 |
| 2024/02/28 | 311 | 311 | 293 | 293 | 176,500 |
| 2024/02/27 | 290 | 344 | 286 | 312 | 1,078,900 |
| 2024/02/26 | 290 | 293 | 287 | 288 | 37,000 |
| 2024/02/22 | 281 | 292 | 279 | 287 | 66,400 |
| 2024/02/21 | 281 | 287 | 278 | 282 | 36,900 |
| 2024/02/20 | 275 | 288 | 273 | 283 | 67,000 |
| 2024/02/19 | 273 | 274 | 269 | 274 | 27,900 |
| 2024/02/16 | 266 | 273 | 266 | 273 | 35,200 |
| 2024/02/15 | 282 | 284 | 267 | 268 | 97,000 |
| 2024/02/14 | 304 | 309 | 276 | 282 | 272,900 |
| 2024/02/13 | 276 | 286 | 276 | 283 | 40,600 |
| 2024/02/09 | 282 | 284 | 272 | 272 | 25,700 |
| 2024/02/08 | 281 | 284 | 278 | 282 | 9,900 |
| 2024/02/07 | 286 | 286 | 271 | 281 | 24,100 |
| 2024/02/06 | 287 | 287 | 284 | 284 | 12,800 |
| 2024/02/05 | 283 | 286 | 278 | 286 | 22,700 |
| 2024/02/02 | 282 | 282 | 272 | 278 | 50,200 |
| 2024/02/01 | 288 | 288 | 279 | 283 | 16,800 |
| 2024/01/31 | 293 | 293 | 285 | 288 | 32,500 |
| 2024/01/30 | 300 | 300 | 289 | 297 | 33,400 |
| 2024/01/29 | 291 | 300 | 290 | 297 | 40,500 |
| 2024/01/26 | 288 | 295 | 285 | 292 | 16,800 |
| 2024/01/25 | 282 | 291 | 275 | 291 | 34,500 |
| 2024/01/24 | 280 | 282 | 279 | 282 | 10,300 |
| 2024/01/23 | 275 | 283 | 272 | 279 | 22,800 |
| 2024/01/22 | 274 | 277 | 272 | 273 | 9,700 |
| 2024/01/19 | 273 | 278 | 271 | 271 | 14,900 |
| 2024/01/18 | 279 | 283 | 272 | 272 | 23,700 |
| 2024/01/17 | 289 | 289 | 276 | 278 | 53,300 |
| 2024/01/16 | 270 | 301 | 270 | 289 | 140,700 |
| 2024/01/15 | 270 | 271 | 268 | 270 | 5,100 |
| 2024/01/12 | 269 | 270 | 266 | 268 | 8,300 |
| 2024/01/11 | 269 | 269 | 265 | 266 | 14,700 |
| 2024/01/10 | 270 | 270 | 266 | 269 | 9,500 |
| 2024/01/09 | 270 | 270 | 266 | 268 | 20,900 |
| 2024/01/05 | 261 | 265 | 261 | 263 | 7,200 |
| 2024/01/04 | 257 | 263 | 257 | 259 | 10,900 |
| 2023/12/29 | 257 | 264 | 257 | 261 | 16,300 |
| 2023/12/28 | 258 | 258 | 256 | 257 | 10,700 |
| 2023/12/27 | 255 | 261 | 255 | 256 | 36,700 |
| 2023/12/26 | 256 | 260 | 253 | 256 | 32,400 |
| 2023/12/25 | 260 | 260 | 256 | 257 | 33,600 |
| 2023/12/22 | 259 | 262 | 258 | 258 | 10,300 |
| 2023/12/21 | 263 | 263 | 259 | 259 | 9,400 |
| 2023/12/20 | 270 | 270 | 263 | 265 | 13,300 |
| 2023/12/19 | 275 | 275 | 267 | 268 | 12,700 |
| 2023/12/18 | 263 | 273 | 260 | 273 | 76,600 |
| 2023/12/15 | 253 | 265 | 253 | 259 | 27,600 |
| 2023/12/14 | 258 | 259 | 251 | 251 | 16,900 |
| 2023/12/13 | 255 | 258 | 252 | 256 | 13,900 |
| 2023/12/12 | 254 | 256 | 251 | 252 | 20,500 |
| 2023/12/11 | 255 | 259 | 254 | 254 | 22,200 |
| 2023/12/08 | 261 | 263 | 252 | 255 | 36,600 |
| 2023/12/07 | 275 | 276 | 263 | 263 | 48,800 |
| 2023/12/06 | 289 | 289 | 274 | 274 | 88,600 |
| 2023/12/05 | 284 | 294 | 284 | 289 | 23,400 |
| 2023/12/04 | 282 | 288 | 280 | 284 | 35,900 |
| 2023/12/01 | 302 | 302 | 282 | 283 | 108,600 |
| 2023/11/30 | 304 | 312 | 294 | 297 | 157,600 |
| 2023/11/29 | 287 | 315 | 285 | 304 | 298,800 |
| 2023/11/28 | 290 | 294 | 280 | 283 | 104,100 |
| 2023/11/27 | 294 | 315 | 282 | 288 | 630,000 |
| 2023/11/24 | 293 | 322 | 289 | 293 | 1,120,900 |
| 2023/11/22 | 266 | 308 | 264 | 277 | 595,000 |
| 2023/11/21 | 270 | 273 | 265 | 270 | 29,500 |
| 2023/11/20 | 272 | 272 | 267 | 267 | 14,800 |
| 2023/11/17 | 264 | 270 | 263 | 270 | 19,200 |
| 2023/11/16 | 257 | 269 | 257 | 264 | 38,100 |
| 2023/11/15 | 263 | 270 | 257 | 258 | 40,500 |
| 2023/11/14 | 257 | 261 | 252 | 258 | 34,700 |
| 2023/11/13 | 250 | 255 | 250 | 251 | 9,800 |
| 2023/11/10 | 252 | 253 | 250 | 251 | 12,800 |
| 2023/11/09 | 258 | 258 | 245 | 252 | 15,400 |
| 2023/11/08 | 262 | 262 | 255 | 255 | 11,300 |
| 2023/11/07 | 257 | 262 | 255 | 262 | 15,500 |
| 2023/11/06 | 250 | 255 | 249 | 255 | 18,200 |
| 2023/11/02 | 253 | 253 | 244 | 249 | 17,200 |
| 2023/11/01 | 252 | 252 | 244 | 247 | 17,400 |
| 2023/10/31 | 239 | 251 | 236 | 250 | 49,800 |
| 2023/10/30 | 246 | 247 | 238 | 239 | 50,500 |
| 2023/10/27 | 260 | 263 | 248 | 250 | 103,900 |
| 2023/10/26 | 251 | 277 | 246 | 266 | 776,700 |
| 2023/10/25 | 238 | 246 | 236 | 243 | 22,800 |
| 2023/10/24 | 244 | 244 | 225 | 234 | 34,100 |
| 2023/10/23 | 246 | 248 | 243 | 244 | 7,400 |
| 2023/10/20 | 245 | 247 | 241 | 246 | 15,600 |
| 2023/10/19 | 250 | 251 | 246 | 246 | 10,600 |
| 2023/10/18 | 250 | 258 | 250 | 250 | 18,500 |
| 2023/10/17 | 247 | 252 | 243 | 248 | 17,100 |
| 2023/10/16 | 255 | 258 | 241 | 249 | 60,300 |
| 2023/10/13 | 265 | 265 | 257 | 260 | 12,700 |
| 2023/10/12 | 261 | 263 | 259 | 263 | 20,600 |
| 2023/10/11 | 263 | 265 | 259 | 261 | 8,800 |
| 2023/10/10 | 261 | 265 | 259 | 263 | 29,000 |
| 2023/10/06 | 260 | 261 | 254 | 261 | 34,900 |
| 2023/10/05 | 260 | 260 | 258 | 258 | 35,600 |
| 2023/10/04 | 259 | 265 | 255 | 255 | 96,800 |
| 2023/10/03 | 284 | 284 | 269 | 269 | 57,000 |
| 2023/10/02 | 283 | 290 | 283 | 284 | 22,000 |
| 2023/09/29 | 285 | 288 | 283 | 283 | 14,100 |
| 2023/09/28 | 288 | 290 | 284 | 284 | 17,800 |
| 2023/09/27 | 288 | 295 | 287 | 288 | 40,900 |
| 2023/09/26 | 285 | 292 | 283 | 287 | 26,800 |
| 2023/09/25 | 285 | 287 | 283 | 283 | 28,300 |
| 2023/09/22 | 279 | 283 | 278 | 283 | 38,400 |
| 2023/09/21 | 291 | 291 | 280 | 280 | 66,700 |
| 2023/09/20 | 297 | 297 | 290 | 292 | 32,700 |
| 2023/09/19 | 294 | 299 | 288 | 294 | 41,500 |
| 2023/09/15 | 308 | 309 | 282 | 289 | 231,100 |
| 2023/09/14 | 320 | 322 | 309 | 309 | 73,100 |
| 2023/09/13 | 327 | 331 | 319 | 321 | 45,600 |
| 2023/09/12 | 323 | 342 | 317 | 323 | 151,600 |
| 2023/09/11 | 312 | 330 | 311 | 323 | 65,000 |
| 2023/09/08 | 313 | 314 | 309 | 312 | 22,000 |
| 2023/09/07 | 313 | 314 | 308 | 312 | 43,900 |
| 2023/09/06 | 313 | 320 | 313 | 313 | 22,300 |
| 2023/09/05 | 319 | 321 | 312 | 312 | 47,200 |
| 2023/09/04 | 314 | 322 | 307 | 321 | 91,500 |
| 2023/09/01 | 319 | 322 | 312 | 312 | 59,800 |
| 2023/08/31 | 321 | 323 | 312 | 316 | 43,700 |
| 2023/08/30 | 315 | 322 | 311 | 320 | 78,300 |
| 2023/08/29 | 310 | 334 | 302 | 313 | 341,600 |
| 2023/08/28 | 316 | 319 | 304 | 305 | 102,400 |
| 2023/08/25 | 300 | 315 | 296 | 311 | 167,100 |
| 2023/08/24 | 324 | 326 | 302 | 305 | 212,100 |
| 2023/08/23 | 313 | 334 | 310 | 324 | 445,200 |
| 2023/08/22 | 317 | 331 | 305 | 319 | 495,700 |
| 2023/08/21 | 361 | 364 | 314 | 318 | 865,700 |
| 2023/08/18 | 365 | 368 | 338 | 360 | 1,686,900 |
| 2023/08/17 | 325 | 381 | 312 | 381 | 4,569,200 |
| 2023/08/16 | 276 | 331 | 274 | 301 | 685,600 |
| 2023/08/15 | 280 | 285 | 271 | 283 | 49,000 |
| 2023/08/14 | 277 | 284 | 272 | 284 | 38,900 |
| 2023/08/10 | 290 | 294 | 270 | 272 | 102,800 |
| 2023/08/09 | 273 | 288 | 265 | 276 | 107,500 |
| 2023/08/08 | 274 | 274 | 271 | 272 | 5,800 |
| 2023/08/07 | 270 | 274 | 270 | 274 | 4,000 |
| 2023/08/04 | 271 | 274 | 268 | 274 | 11,200 |
| 2023/08/03 | 272 | 273 | 271 | 271 | 3,000 |
| 2023/08/02 | 273 | 274 | 269 | 273 | 8,300 |
| 2023/08/01 | 273 | 273 | 271 | 272 | 8,600 |
| 2023/07/31 | 272 | 272 | 269 | 272 | 7,200 |
| 2023/07/28 | 274 | 274 | 268 | 271 | 14,800 |
| 2023/07/27 | 272 | 273 | 269 | 272 | 10,400 |
| 2023/07/26 | 271 | 274 | 268 | 271 | 17,200 |
| 2023/07/25 | 272 | 272 | 268 | 272 | 5,500 |
| 2023/07/24 | 268 | 272 | 268 | 271 | 6,000 |
| 2023/07/21 | 268 | 269 | 266 | 269 | 12,100 |
| 2023/07/20 | 271 | 271 | 267 | 268 | 4,700 |
| 2023/07/19 | 270 | 271 | 268 | 271 | 8,500 |
| 2023/07/18 | 270 | 271 | 267 | 271 | 6,700 |
| 2023/07/14 | 270 | 271 | 268 | 268 | 6,300 |
| 2023/07/13 | 267 | 268 | 261 | 267 | 17,400 |
| 2023/07/12 | 269 | 269 | 265 | 267 | 11,300 |
| 2023/07/11 | 271 | 271 | 269 | 269 | 2,800 |
| 2023/07/10 | 272 | 272 | 267 | 270 | 2,700 |
| 2023/07/07 | 267 | 273 | 267 | 272 | 11,200 |
| 2023/07/06 | 272 | 272 | 267 | 270 | 9,700 |
| 2023/07/05 | 274 | 274 | 269 | 272 | 17,000 |
| 2023/07/04 | 271 | 273 | 268 | 273 | 16,600 |