日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 855 855 837 845 26,900
2019/12/27 858 865 854 862 18,300
2019/12/26 841 869 841 857 35,800
2019/12/25 853 853 839 845 27,200
2019/12/24 852 875 838 842 45,000
2019/12/23 901 901 867 867 30,500
2019/12/20 905 907 889 891 30,400
2019/12/19 927 933 888 905 60,100
2019/12/18 957 967 932 935 30,200
2019/12/17 962 967 956 959 16,500
2019/12/16 983 983 955 958 23,500
2019/12/13 991 991 979 984 17,300
2019/12/12 1,000 1,000 976 982 34,900
2019/12/11 1,008 1,008 995 1,003 23,600
2019/12/10 1,010 1,012 999 1,008 17,600
2019/12/09 1,006 1,014 999 999 25,600
2019/12/06 1,000 1,012 995 1,006 27,700
2019/12/05 1,008 1,008 994 994 27,200
2019/12/04 994 1,009 991 1,002 30,500
2019/12/03 1,005 1,012 987 1,012 52,200
2019/12/02 995 1,021 973 1,012 181,100
2019/11/29 1,032 1,060 1,000 1,032 268,200
2019/11/28 995 1,140 995 1,075 574,100
2019/11/27 1,342 1,355 1,283 1,295 117,800
2019/11/26 1,397 1,445 1,375 1,402 61,600
2019/11/25 1,398 1,403 1,372 1,403 35,700
2019/11/22 1,333 1,410 1,331 1,400 86,600
2019/11/21 1,300 1,328 1,275 1,317 23,800
2019/11/20 1,350 1,350 1,303 1,311 26,000
2019/11/19 1,330 1,375 1,330 1,356 23,500
2019/11/18 1,315 1,340 1,275 1,329 17,300
2019/11/15 1,285 1,320 1,250 1,315 54,200
2019/11/14 1,350 1,418 1,261 1,272 74,800
2019/11/13 1,291 1,383 1,289 1,335 59,000
2019/11/12 1,254 1,305 1,238 1,261 26,200
2019/11/11 1,234 1,292 1,220 1,258 18,900
2019/11/08 1,308 1,308 1,230 1,238 45,300
2019/11/07 1,370 1,394 1,307 1,308 33,200
2019/11/06 1,380 1,429 1,361 1,372 25,400
2019/11/05 1,375 1,406 1,373 1,380 34,400
2019/11/01 1,430 1,510 1,360 1,411 154,500
2019/10/31 1,438 1,570 1,388 1,400 158,900
2019/10/30 1,389 1,414 1,350 1,414 30,300
2019/10/29 1,423 1,435 1,381 1,403 44,700
2019/10/28 1,338 1,445 1,338 1,428 78,200
2019/10/25 1,317 1,367 1,307 1,336 25,400
2019/10/24 1,360 1,365 1,302 1,314 28,000
2019/10/23 1,290 1,390 1,281 1,356 47,200
2019/10/21 1,375 1,399 1,308 1,319 84,400
2019/10/18 1,380 1,438 1,346 1,415 221,500
2019/10/17 1,320 1,372 1,273 1,306 123,200
2019/10/16 1,251 1,275 1,234 1,266 28,100
2019/10/15 1,253 1,276 1,202 1,251 58,300
2019/10/11 1,187 1,300 1,178 1,232 148,600
2019/10/10 1,350 1,376 1,151 1,152 278,900
2019/10/09 1,380 1,506 1,285 1,288 1,104,300
2019/10/08 1,163 1,215 1,163 1,206 29,200
2019/10/07 1,130 1,184 1,124 1,164 13,900
2019/10/04 1,138 1,146 1,122 1,133 8,000
2019/10/03 1,126 1,176 1,102 1,140 19,300
2019/10/02 1,086 1,151 1,081 1,121 10,300
2019/10/01 1,110 1,116 1,086 1,091 6,500
2019/09/30 1,139 1,139 1,090 1,109 11,400
2019/09/27 1,124 1,128 1,110 1,118 6,500
2019/09/26 1,131 1,148 1,117 1,124 8,900
2019/09/25 1,128 1,140 1,117 1,124 15,600
2019/09/24 1,153 1,185 1,138 1,158 18,500
2019/09/20 1,159 1,173 1,131 1,153 20,600
2019/09/19 1,185 1,208 1,114 1,114 38,900
2019/09/18 1,150 1,214 1,140 1,185 53,000
2019/09/17 1,146 1,186 1,130 1,148 33,700
2019/09/13 1,096 1,150 1,087 1,130 30,700
2019/09/12 1,069 1,268 1,069 1,120 213,100
2019/09/11 1,054 1,054 1,035 1,050 4,700
2019/09/10 1,049 1,050 1,030 1,050 3,600
2019/09/09 1,070 1,078 1,044 1,047 11,900
2019/09/06 1,029 1,067 1,024 1,048 26,000
2019/09/05 1,016 1,035 1,013 1,030 14,100
2019/09/04 1,030 1,038 1,018 1,028 7,400
2019/09/03 1,030 1,036 1,020 1,029 7,600
2019/09/02 1,022 1,035 996 1,035 17,800
2019/08/30 1,009 1,021 1,004 1,018 18,600
2019/08/29 1,011 1,035 993 1,011 22,600
2019/08/28 1,023 1,029 1,006 1,010 56,900
2019/08/27 1,155 1,155 1,072 1,072 18,500
2019/08/26 1,063 1,119 1,061 1,105 11,400
2019/08/23 1,150 1,150 1,120 1,123 7,700
2019/08/22 1,145 1,183 1,141 1,154 12,400
2019/08/21 1,183 1,183 1,141 1,150 6,300
2019/08/20 1,137 1,177 1,132 1,175 16,200
2019/08/19 1,105 1,140 1,105 1,128 12,100
2019/08/16 1,073 1,120 1,073 1,096 13,900
2019/08/15 1,050 1,075 1,050 1,063 20,800
2019/08/14 1,109 1,130 1,086 1,104 11,700
2019/08/13 1,154 1,161 1,062 1,085 25,800
2019/08/09 1,066 1,199 1,060 1,140 36,400
2019/08/08 1,068 1,086 1,048 1,069 7,400
2019/08/07 1,065 1,099 1,060 1,080 6,500
2019/08/06 1,053 1,099 960 1,095 27,600
2019/08/05 1,121 1,148 1,090 1,105 12,100
2019/08/02 1,118 1,146 1,084 1,140 21,600
2019/08/01 1,156 1,160 1,131 1,148 14,900
2019/07/31 1,180 1,199 1,161 1,172 13,000
2019/07/30 1,161 1,229 1,150 1,193 18,700
2019/07/29 1,194 1,194 1,163 1,170 8,300
2019/07/26 1,220 1,225 1,152 1,188 33,200
2019/07/25 1,255 1,267 1,222 1,235 33,300
2019/07/24 1,182 1,296 1,182 1,225 88,000
2019/07/23 1,196 1,199 1,166 1,182 19,600
2019/07/22 1,169 1,220 1,152 1,186 38,400
2019/07/19 1,135 1,202 1,108 1,184 65,100
2019/07/18 1,165 1,220 1,081 1,102 124,900
2019/07/17 1,085 1,133 1,082 1,105 36,000
2019/07/16 1,128 1,145 1,088 1,088 40,100
2019/07/12 1,182 1,201 1,130 1,139 63,900
2019/07/11 1,198 1,236 1,152 1,187 115,800
2019/07/10 1,231 1,270 1,180 1,200 113,100
2019/07/09 1,260 1,276 1,171 1,173 118,500
2019/07/08 1,280 1,347 1,220 1,270 419,200
2019/07/05 1,326 1,430 1,225 1,225 645,300
2019/07/04 1,451 1,605 1,277 1,315 1,985,100
2019/07/03 1,052 1,363 1,027 1,363 1,115,700
2019/07/02 1,182 1,317 1,051 1,063 1,698,700
2019/07/01 1,045 1,045 1,045 1,045 9,000
2019/06/28 895 940 889 895 47,500
2019/06/27 891 892 881 890 28,100
2019/06/26 901 909 888 891 24,400
2019/06/25 911 926 888 900 28,600
2019/06/24 903 930 896 906 57,700
2019/06/21 973 1,004 926 926 88,300
2019/06/20 1,016 1,113 985 1,003 324,000
2019/06/19 915 1,063 914 1,063 373,700
2019/06/18 908 928 902 913 13,400
2019/06/17 897 918 895 907 16,700
2019/06/14 881 924 873 904 22,600
2019/06/13 899 899 884 884 8,900
2019/06/12 893 905 883 884 10,200
2019/06/11 898 932 882 896 30,100
2019/06/10 900 910 885 895 16,800
2019/06/07 882 910 880 898 20,000
2019/06/06 925 955 880 889 45,000
2019/06/05 892 1,009 890 955 166,100
2019/06/04 900 917 858 895 55,700
2019/06/03 970 987 900 900 135,400
2019/05/31 1,028 1,066 976 980 163,300
2019/05/30 1,024 1,084 1,005 1,030 149,000
2019/05/29 1,066 1,144 1,017 1,059 280,000
2019/05/28 1,198 1,247 1,041 1,093 570,700
2019/05/27 1,372 1,542 1,102 1,138 1,392,600
2019/05/24 1,341 1,342 1,303 1,342 159,400
2019/05/23 884 1,042 884 1,042 103,700
2019/05/22 941 975 891 892 176,900
2019/05/21 842 999 823 999 154,800
2019/05/20 864 864 819 849 4,200
2019/05/17 809 837 809 837 3,300
2019/05/16 864 864 808 810 5,100
2019/05/15 841 848 826 834 5,000
2019/05/14 783 834 783 834 11,100
2019/05/13 853 865 813 813 4,600
2019/05/10 840 847 828 838 8,700
2019/05/09 869 870 835 840 10,400
2019/05/08 876 895 872 872 5,400
2019/05/07 899 899 871 894 7,600
2019/04/26 896 896 872 885 3,000
2019/04/25 873 895 870 886 8,300
2019/04/24 883 890 870 872 4,700
2019/04/23 918 929 861 884 9,600
2019/04/22 903 927 901 910 6,400
2019/04/19 907 919 902 915 6,300
2019/04/18 912 940 898 911 27,500
2019/04/17 901 920 893 900 5,800
2019/04/16 896 934 893 896 11,300
2019/04/15 885 910 880 881 7,500
2019/04/12 882 882 863 880 6,800
2019/04/11 907 907 885 885 4,300
2019/04/10 889 918 888 895 9,000
2019/04/09 905 915 885 891 19,400
2019/04/08 1,030 1,040 932 950 35,900
2019/04/05 925 999 925 981 44,000
2019/04/04 874 927 874 920 17,600
2019/04/03 849 940 842 872 48,500
2019/04/02 879 879 840 849 11,400
2019/04/01 892 893 858 858 16,900
2019/03/29 899 900 870 888 8,600
2019/03/28 923 925 852 885 28,400
2019/03/27 890 929 876 915 59,800
2019/03/26 838 982 833 905 172,500
2019/03/25 850 850 832 832 6,300
2019/03/22 860 861 850 854 3,900
2019/03/20 844 859 844 847 5,300
2019/03/19 858 858 843 844 4,700
2019/03/18 844 858 844 854 7,900
2019/03/15 834 861 828 859 16,100
2019/03/14 839 848 834 834 9,700
2019/03/13 857 857 828 844 22,800
2019/03/12 859 868 850 850 82,800
2019/03/11 913 913 876 888 22,000
2019/03/08 920 938 900 928 22,200
2019/03/07 968 995 950 950 13,600
2019/03/06 988 1,003 975 979 9,600
2019/03/05 1,017 1,018 983 998 24,300
2019/03/04 1,032 1,094 1,019 1,047 20,500
2019/03/01 1,020 1,029 1,001 1,002 6,600
2019/02/28 990 1,050 990 1,004 25,200
2019/02/27 973 1,010 960 993 16,200
2019/02/26 975 986 963 974 8,500
2019/02/25 969 994 949 971 11,000
2019/02/22 960 975 940 971 15,500
2019/02/21 979 979 946 960 7,200
2019/02/20 972 988 955 971 10,700
2019/02/19 971 981 952 963 6,400
2019/02/18 936 995 936 971 16,400
2019/02/15 938 954 924 935 7,400
2019/02/14 955 959 936 937 10,000
2019/02/13 943 963 936 942 11,600
2019/02/12 948 973 945 954 18,200
2019/02/08 977 1,014 947 957 18,400
2019/02/07 1,020 1,034 985 1,000 10,900
2019/02/06 970 1,046 970 1,020 28,400
2019/02/05 980 982 968 974 5,400
2019/02/04 953 995 953 980 13,300
2019/02/01 976 1,024 958 968 45,500
2019/01/31 965 999 965 988 12,700
2019/01/30 999 1,000 948 950 28,000
2019/01/29 1,026 1,048 983 1,013 36,400
2019/01/28 964 1,116 961 1,056 100,000
2019/01/25 964 990 950 966 12,700
2019/01/24 976 976 956 957 5,800
2019/01/23 921 978 908 978 15,000
2019/01/22 924 954 901 921 14,500
2019/01/21 987 996 909 923 18,600
2019/01/18 1,002 1,003 973 985 12,800
2019/01/17 968 1,025 950 998 26,900
2019/01/16 1,011 1,019 954 983 28,800
2019/01/15 1,036 1,064 996 1,002 20,600
2019/01/11 1,082 1,082 1,015 1,018 62,800
2019/01/10 1,131 1,300 1,040 1,103 280,200
2019/01/09 1,012 1,076 970 1,011 56,300
2019/01/08 1,008 1,036 950 994 55,100
2019/01/07 885 1,086 881 933 139,500
2019/01/04 770 945 767 945 50,500

このページの先頭へ