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 |
|---|---|---|---|---|---|
| 2025/07/30 | 368 | 372 | 359 | 363 | 104,000 |
| 2025/07/29 | 370 | 370 | 363 | 365 | 58,900 |
| 2025/07/28 | 368 | 373 | 360 | 370 | 89,200 |
| 2025/07/25 | 354 | 378 | 353 | 368 | 298,900 |
| 2025/07/24 | 351 | 359 | 346 | 352 | 102,100 |
| 2025/07/23 | 357 | 363 | 352 | 353 | 128,400 |
| 2025/07/22 | 350 | 356 | 346 | 350 | 117,700 |
| 2025/07/18 | 360 | 361 | 344 | 348 | 217,600 |
| 2025/07/17 | 359 | 360 | 346 | 354 | 199,300 |
| 2025/07/16 | 359 | 366 | 341 | 359 | 498,700 |
| 2025/07/15 | 448 | 455 | 367 | 367 | 1,508,300 |
| 2025/07/14 | 440 | 468 | 438 | 447 | 430,400 |
| 2025/07/11 | 455 | 457 | 403 | 437 | 693,200 |
| 2025/07/10 | 446 | 460 | 427 | 453 | 865,300 |
| 2025/07/09 | 402 | 450 | 393 | 438 | 1,897,500 |
| 2025/07/08 | 378 | 390 | 367 | 390 | 420,400 |
| 2025/07/07 | 390 | 395 | 372 | 375 | 420,400 |
| 2025/07/04 | 437 | 470 | 390 | 392 | 1,305,400 |
| 2025/07/03 | 430 | 475 | 390 | 436 | 3,017,200 |
| 2025/07/02 | 577 | 580 | 470 | 470 | 2,051,000 |
| 2025/07/01 | 506 | 570 | 484 | 570 | 2,931,300 |
| 2025/06/30 | 434 | 490 | 430 | 490 | 1,351,100 |
| 2025/06/27 | 405 | 411 | 378 | 410 | 282,100 |
| 2025/06/26 | 377 | 414 | 377 | 399 | 252,300 |
| 2025/06/25 | 387 | 387 | 369 | 377 | 68,700 |
| 2025/06/24 | 385 | 399 | 378 | 388 | 131,400 |
| 2025/06/23 | 358 | 392 | 351 | 377 | 239,700 |
| 2025/06/20 | 334 | 355 | 330 | 354 | 43,500 |
| 2025/06/19 | 329 | 339 | 328 | 334 | 38,900 |
| 2025/06/18 | 338 | 343 | 327 | 329 | 39,800 |
| 2025/06/17 | 348 | 357 | 337 | 337 | 75,100 |
| 2025/06/16 | 319 | 350 | 319 | 350 | 140,900 |
| 2025/06/13 | 330 | 331 | 318 | 318 | 52,400 |
| 2025/06/12 | 307 | 331 | 307 | 331 | 77,400 |
| 2025/06/11 | 304 | 307 | 303 | 307 | 21,100 |
| 2025/06/10 | 293 | 305 | 293 | 304 | 64,000 |
| 2025/06/09 | 291 | 298 | 291 | 292 | 30,400 |
| 2025/06/06 | 301 | 301 | 289 | 292 | 84,800 |
| 2025/06/05 | 300 | 307 | 296 | 301 | 112,800 |
| 2025/06/04 | 300 | 301 | 296 | 297 | 16,000 |
| 2025/06/03 | 297 | 299 | 295 | 297 | 19,500 |
| 2025/06/02 | 295 | 299 | 295 | 298 | 28,400 |
| 2025/05/30 | 300 | 300 | 295 | 297 | 20,100 |
| 2025/05/29 | 302 | 302 | 295 | 300 | 20,100 |
| 2025/05/28 | 306 | 306 | 299 | 301 | 25,100 |
| 2025/05/27 | 307 | 311 | 302 | 306 | 60,200 |
| 2025/05/26 | 296 | 307 | 296 | 307 | 29,200 |
| 2025/05/23 | 316 | 319 | 299 | 299 | 115,900 |
| 2025/05/22 | 316 | 328 | 311 | 317 | 90,800 |
| 2025/05/21 | 321 | 339 | 312 | 316 | 205,700 |
| 2025/05/20 | 322 | 333 | 318 | 321 | 192,700 |
| 2025/05/19 | 308 | 338 | 301 | 330 | 431,200 |
| 2025/05/16 | 283 | 305 | 275 | 304 | 402,700 |
| 2025/05/15 | 279 | 279 | 268 | 278 | 53,900 |
| 2025/05/14 | 272 | 279 | 267 | 279 | 94,200 |
| 2025/05/13 | 276 | 277 | 271 | 272 | 76,600 |
| 2025/05/12 | 278 | 283 | 275 | 275 | 75,600 |
| 2025/05/09 | 278 | 297 | 275 | 278 | 450,100 |
| 2025/05/08 | 279 | 281 | 272 | 273 | 57,400 |
| 2025/05/07 | 282 | 284 | 276 | 278 | 62,100 |
| 2025/05/02 | 287 | 289 | 277 | 277 | 86,900 |
| 2025/05/01 | 304 | 304 | 285 | 287 | 129,100 |
| 2025/04/30 | 296 | 305 | 293 | 300 | 168,200 |
| 2025/04/28 | 291 | 298 | 288 | 294 | 102,400 |
| 2025/04/25 | 286 | 297 | 286 | 288 | 147,800 |
| 2025/04/24 | 288 | 319 | 280 | 285 | 828,200 |
| 2025/04/23 | 284 | 294 | 281 | 285 | 175,400 |
| 2025/04/22 | 287 | 329 | 271 | 286 | 1,548,900 |
| 2025/04/21 | 296 | 306 | 286 | 289 | 206,200 |
| 2025/04/18 | 291 | 311 | 288 | 294 | 540,300 |
| 2025/04/17 | 354 | 354 | 284 | 285 | 927,800 |
| 2025/04/16 | 343 | 375 | 340 | 347 | 1,956,000 |
| 2025/04/15 | 330 | 401 | 312 | 332 | 6,575,800 |
| 2025/04/14 | 287 | 355 | 278 | 322 | 3,191,500 |
| 2025/04/11 | 266 | 294 | 265 | 276 | 1,069,600 |
| 2025/04/10 | 248 | 318 | 248 | 258 | 2,721,900 |
| 2025/04/09 | 232 | 254 | 227 | 240 | 683,000 |
| 2025/04/08 | 230 | 302 | 218 | 224 | 1,598,600 |
| 2025/04/07 | 188 | 232 | 188 | 222 | 948,000 |
| 2025/04/04 | 277 | 350 | 239 | 268 | 2,020,700 |
| 2025/04/03 | 233 | 280 | 225 | 280 | 698,000 |
| 2025/04/02 | 236 | 237 | 235 | 236 | 14,200 |
| 2025/04/01 | 237 | 238 | 235 | 237 | 5,900 |
| 2025/03/31 | 242 | 242 | 234 | 236 | 29,200 |
| 2025/03/28 | 242 | 245 | 242 | 242 | 15,400 |
| 2025/03/27 | 251 | 255 | 246 | 246 | 40,800 |
| 2025/03/26 | 251 | 253 | 250 | 251 | 10,200 |
| 2025/03/25 | 253 | 253 | 250 | 250 | 7,600 |
| 2025/03/24 | 253 | 253 | 249 | 249 | 21,000 |
| 2025/03/21 | 248 | 256 | 247 | 251 | 14,500 |
| 2025/03/19 | 246 | 255 | 244 | 248 | 29,800 |
| 2025/03/18 | 243 | 255 | 241 | 247 | 35,400 |
| 2025/03/17 | 244 | 244 | 242 | 242 | 12,800 |
| 2025/03/14 | 244 | 244 | 242 | 242 | 8,900 |
| 2025/03/13 | 242 | 243 | 239 | 240 | 13,000 |
| 2025/03/12 | 243 | 244 | 241 | 243 | 10,300 |
| 2025/03/11 | 243 | 243 | 239 | 241 | 12,100 |
| 2025/03/10 | 243 | 244 | 240 | 244 | 14,000 |
| 2025/03/07 | 243 | 243 | 242 | 242 | 11,000 |
| 2025/03/06 | 245 | 247 | 243 | 244 | 18,300 |
| 2025/03/05 | 243 | 246 | 241 | 246 | 8,200 |
| 2025/03/04 | 244 | 245 | 242 | 244 | 10,000 |
| 2025/03/03 | 245 | 247 | 242 | 246 | 10,600 |
| 2025/02/28 | 242 | 243 | 239 | 241 | 40,600 |
| 2025/02/27 | 254 | 254 | 243 | 243 | 30,300 |
| 2025/02/26 | 250 | 250 | 247 | 247 | 10,700 |
| 2025/02/25 | 251 | 254 | 248 | 250 | 41,100 |
| 2025/02/21 | 267 | 269 | 249 | 250 | 188,400 |
| 2025/02/20 | 254 | 293 | 254 | 275 | 1,306,700 |
| 2025/02/19 | 241 | 243 | 236 | 242 | 16,200 |
| 2025/02/18 | 240 | 242 | 240 | 242 | 7,400 |
| 2025/02/17 | 235 | 242 | 233 | 238 | 8,700 |
| 2025/02/14 | 247 | 254 | 230 | 235 | 46,300 |
| 2025/02/13 | 246 | 250 | 246 | 250 | 16,800 |
| 2025/02/12 | 246 | 247 | 246 | 246 | 9,400 |
| 2025/02/10 | 244 | 249 | 242 | 248 | 7,700 |
| 2025/02/07 | 241 | 245 | 241 | 244 | 5,100 |
| 2025/02/06 | 241 | 242 | 240 | 240 | 11,500 |
| 2025/02/05 | 243 | 243 | 241 | 241 | 3,800 |
| 2025/02/04 | 243 | 243 | 241 | 243 | 6,500 |
| 2025/02/03 | 248 | 248 | 241 | 243 | 8,500 |
| 2025/01/31 | 246 | 249 | 244 | 245 | 20,400 |
| 2025/01/30 | 242 | 246 | 242 | 244 | 10,800 |
| 2025/01/29 | 243 | 243 | 242 | 242 | 2,000 |
| 2025/01/28 | 244 | 244 | 240 | 242 | 4,100 |
| 2025/01/27 | 239 | 244 | 239 | 244 | 17,500 |
| 2025/01/24 | 237 | 240 | 237 | 238 | 10,600 |
| 2025/01/23 | 239 | 239 | 237 | 237 | 16,600 |
| 2025/01/22 | 239 | 239 | 238 | 238 | 5,100 |
| 2025/01/21 | 239 | 240 | 238 | 239 | 6,100 |
| 2025/01/20 | 240 | 241 | 238 | 239 | 4,200 |
| 2025/01/17 | 241 | 242 | 240 | 240 | 2,800 |
| 2025/01/16 | 240 | 243 | 238 | 241 | 7,700 |
| 2025/01/15 | 241 | 241 | 238 | 238 | 3,300 |
| 2025/01/14 | 244 | 244 | 239 | 239 | 5,500 |
| 2025/01/10 | 241 | 241 | 239 | 240 | 9,300 |
| 2025/01/09 | 245 | 245 | 241 | 241 | 10,200 |
| 2025/01/08 | 241 | 250 | 241 | 243 | 31,200 |
| 2025/01/07 | 244 | 245 | 239 | 240 | 6,900 |
| 2025/01/06 | 241 | 242 | 240 | 240 | 8,400 |
| 2024/12/30 | 240 | 243 | 236 | 241 | 15,500 |
| 2024/12/27 | 232 | 242 | 232 | 240 | 29,000 |
| 2024/12/26 | 229 | 234 | 226 | 231 | 38,200 |
| 2024/12/25 | 230 | 232 | 224 | 229 | 42,700 |
| 2024/12/24 | 235 | 235 | 231 | 232 | 29,200 |
| 2024/12/23 | 243 | 246 | 236 | 236 | 83,600 |
| 2024/12/20 | 270 | 270 | 244 | 248 | 314,900 |
| 2024/12/19 | 260 | 300 | 250 | 272 | 2,778,300 |
| 2024/12/18 | 222 | 222 | 218 | 220 | 4,700 |
| 2024/12/17 | 221 | 221 | 218 | 219 | 29,500 |
| 2024/12/16 | 223 | 223 | 220 | 222 | 7,100 |
| 2024/12/13 | 222 | 225 | 222 | 224 | 4,800 |
| 2024/12/12 | 226 | 226 | 222 | 224 | 5,700 |
| 2024/12/11 | 227 | 227 | 223 | 225 | 14,800 |
| 2024/12/10 | 226 | 227 | 225 | 227 | 29,000 |
| 2024/12/09 | 224 | 227 | 223 | 226 | 9,900 |
| 2024/12/06 | 230 | 231 | 221 | 224 | 17,900 |
| 2024/12/05 | 235 | 235 | 230 | 230 | 12,500 |
| 2024/12/04 | 235 | 235 | 234 | 234 | 4,500 |
| 2024/12/03 | 235 | 235 | 233 | 234 | 7,100 |
| 2024/12/02 | 238 | 238 | 234 | 235 | 9,200 |
| 2024/11/29 | 237 | 239 | 237 | 237 | 2,400 |
| 2024/11/28 | 238 | 239 | 237 | 237 | 7,300 |
| 2024/11/27 | 237 | 238 | 236 | 238 | 3,600 |
| 2024/11/26 | 240 | 240 | 236 | 237 | 7,000 |
| 2024/11/25 | 241 | 245 | 230 | 240 | 19,100 |
| 2024/11/22 | 240 | 241 | 239 | 241 | 8,000 |
| 2024/11/21 | 241 | 241 | 239 | 241 | 18,100 |
| 2024/11/20 | 240 | 241 | 239 | 241 | 13,700 |
| 2024/11/19 | 236 | 240 | 236 | 240 | 12,300 |
| 2024/11/18 | 238 | 238 | 236 | 236 | 4,200 |
| 2024/11/15 | 243 | 243 | 237 | 238 | 15,700 |
| 2024/11/14 | 238 | 260 | 238 | 241 | 45,700 |
| 2024/11/13 | 241 | 241 | 237 | 237 | 7,900 |
| 2024/11/12 | 240 | 242 | 240 | 240 | 9,500 |
| 2024/11/11 | 239 | 239 | 237 | 239 | 8,600 |
| 2024/11/08 | 241 | 241 | 238 | 238 | 5,000 |
| 2024/11/07 | 241 | 241 | 240 | 241 | 1,700 |
| 2024/11/06 | 240 | 241 | 240 | 241 | 2,100 |
| 2024/11/05 | 240 | 242 | 238 | 241 | 3,400 |
| 2024/11/01 | 240 | 241 | 240 | 241 | 1,600 |
| 2024/10/31 | 242 | 242 | 239 | 240 | 2,800 |
| 2024/10/30 | 241 | 242 | 240 | 242 | 4,100 |
| 2024/10/29 | 237 | 241 | 237 | 241 | 2,400 |
| 2024/10/28 | 238 | 238 | 236 | 237 | 7,800 |
| 2024/10/25 | 240 | 240 | 238 | 238 | 4,000 |
| 2024/10/24 | 239 | 240 | 238 | 239 | 7,000 |
| 2024/10/23 | 239 | 239 | 239 | 239 | 2,400 |
| 2024/10/22 | 239 | 239 | 239 | 239 | 2,500 |
| 2024/10/21 | 239 | 239 | 239 | 239 | 2,300 |
| 2024/10/18 | 240 | 241 | 239 | 239 | 7,200 |
| 2024/10/17 | 241 | 241 | 241 | 241 | 200 |
| 2024/10/16 | 241 | 242 | 240 | 240 | 1,100 |
| 2024/10/15 | 243 | 243 | 241 | 241 | 600 |
| 2024/10/11 | 241 | 243 | 240 | 241 | 4,600 |
| 2024/10/10 | 241 | 243 | 241 | 242 | 1,500 |
| 2024/10/09 | 242 | 242 | 239 | 241 | 27,900 |
| 2024/10/08 | 241 | 241 | 240 | 240 | 7,100 |
| 2024/10/07 | 238 | 243 | 238 | 242 | 14,100 |
| 2024/10/04 | 238 | 240 | 237 | 238 | 8,500 |