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 |
|---|---|---|---|---|---|
| 2024/07/26 | 281 | 284 | 277 | 282 | 9,200 |
| 2024/07/25 | 282 | 282 | 276 | 279 | 19,100 |
| 2024/07/24 | 287 | 288 | 281 | 284 | 5,500 |
| 2024/07/23 | 285 | 287 | 284 | 286 | 5,400 |
| 2024/07/22 | 292 | 292 | 278 | 285 | 19,000 |
| 2024/07/19 | 290 | 292 | 288 | 292 | 4,100 |
| 2024/07/18 | 292 | 293 | 291 | 292 | 3,200 |
| 2024/07/17 | 293 | 294 | 291 | 294 | 7,000 |
| 2024/07/16 | 292 | 293 | 289 | 293 | 3,700 |
| 2024/07/12 | 288 | 291 | 288 | 291 | 5,000 |
| 2024/07/11 | 292 | 292 | 288 | 288 | 11,100 |
| 2024/07/10 | 291 | 293 | 291 | 292 | 3,600 |
| 2024/07/09 | 291 | 293 | 291 | 292 | 1,500 |
| 2024/07/08 | 294 | 294 | 290 | 290 | 1,600 |
| 2024/07/05 | 296 | 296 | 289 | 291 | 14,800 |
| 2024/07/04 | 297 | 299 | 296 | 297 | 9,700 |
| 2024/07/03 | 293 | 295 | 293 | 295 | 9,800 |
| 2024/07/02 | 292 | 295 | 292 | 293 | 7,300 |
| 2024/07/01 | 290 | 294 | 290 | 292 | 11,800 |
| 2024/06/28 | 293 | 293 | 289 | 289 | 4,600 |
| 2024/06/27 | 290 | 291 | 288 | 291 | 3,600 |
| 2024/06/26 | 297 | 297 | 289 | 289 | 9,100 |
| 2024/06/25 | 294 | 297 | 294 | 296 | 6,100 |
| 2024/06/24 | 297 | 297 | 291 | 292 | 13,600 |
| 2024/06/21 | 291 | 296 | 291 | 293 | 3,700 |
| 2024/06/20 | 287 | 293 | 287 | 293 | 6,800 |
| 2024/06/19 | 288 | 288 | 284 | 287 | 5,800 |
| 2024/06/18 | 286 | 289 | 283 | 284 | 3,800 |
| 2024/06/17 | 286 | 286 | 283 | 285 | 15,000 |
| 2024/06/14 | 289 | 291 | 283 | 289 | 23,100 |
| 2024/06/13 | 289 | 302 | 286 | 290 | 61,300 |
| 2024/06/12 | 286 | 287 | 281 | 283 | 17,600 |
| 2024/06/11 | 284 | 286 | 282 | 286 | 8,200 |
| 2024/06/10 | 288 | 288 | 282 | 282 | 15,100 |
| 2024/06/07 | 290 | 290 | 289 | 289 | 3,900 |
| 2024/06/06 | 290 | 294 | 289 | 291 | 9,200 |
| 2024/06/05 | 290 | 310 | 285 | 292 | 62,300 |
| 2024/06/04 | 280 | 285 | 279 | 284 | 7,000 |
| 2024/06/03 | 277 | 280 | 276 | 279 | 7,300 |
| 2024/05/31 | 275 | 284 | 275 | 276 | 4,900 |
| 2024/05/30 | 282 | 283 | 273 | 275 | 9,800 |
| 2024/05/29 | 290 | 290 | 278 | 281 | 16,600 |
| 2024/05/28 | 287 | 290 | 286 | 290 | 9,300 |
| 2024/05/27 | 291 | 291 | 287 | 288 | 6,900 |
| 2024/05/24 | 287 | 293 | 286 | 291 | 15,800 |
| 2024/05/23 | 290 | 294 | 290 | 290 | 11,700 |
| 2024/05/22 | 294 | 299 | 293 | 296 | 9,200 |
| 2024/05/21 | 300 | 300 | 292 | 293 | 13,800 |
| 2024/05/20 | 294 | 300 | 293 | 297 | 13,800 |
| 2024/05/17 | 299 | 299 | 291 | 293 | 8,000 |
| 2024/05/16 | 305 | 305 | 288 | 297 | 37,600 |
| 2024/05/15 | 296 | 307 | 295 | 302 | 20,000 |
| 2024/05/14 | 298 | 302 | 286 | 294 | 31,000 |
| 2024/05/13 | 305 | 306 | 296 | 300 | 16,100 |
| 2024/05/10 | 303 | 307 | 296 | 301 | 15,600 |
| 2024/05/09 | 302 | 306 | 301 | 302 | 9,600 |
| 2024/05/08 | 305 | 305 | 300 | 303 | 2,600 |
| 2024/05/07 | 302 | 305 | 301 | 305 | 8,700 |
| 2024/05/02 | 299 | 303 | 296 | 302 | 19,700 |
| 2024/05/01 | 298 | 299 | 282 | 299 | 10,600 |
| 2024/04/30 | 297 | 298 | 296 | 298 | 4,800 |
| 2024/04/26 | 293 | 297 | 293 | 297 | 7,500 |
| 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 |