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
2020/12/30 331 348 322 348 37,900
2020/12/29 316 334 316 327 13,100
2020/12/28 330 330 315 315 17,700
2020/12/25 325 330 324 324 14,200
2020/12/24 341 341 325 325 27,800
2020/12/23 344 344 333 333 17,400
2020/12/22 352 353 338 338 11,600
2020/12/21 363 363 355 356 5,000
2020/12/18 361 368 361 364 19,500
2020/12/17 381 382 369 369 5,900
2020/12/16 386 386 381 381 6,000
2020/12/15 393 394 386 386 4,700
2020/12/14 393 393 388 390 14,000
2020/12/11 396 396 385 393 7,400
2020/12/10 395 401 395 399 1,200
2020/12/09 400 401 396 396 1,700
2020/12/08 401 403 398 403 1,700
2020/12/07 403 404 400 401 1,600
2020/12/04 404 406 403 403 1,600
2020/12/03 413 413 404 405 3,800
2020/12/02 404 413 403 413 11,500
2020/12/01 405 414 403 409 11,400
2020/11/30 415 417 394 403 23,000
2020/11/27 428 434 428 431 3,300
2020/11/26 432 434 427 427 8,000
2020/11/25 430 430 426 427 2,800
2020/11/24 425 431 422 426 1,900
2020/11/20 419 422 416 418 2,100
2020/11/19 418 423 418 419 1,900
2020/11/18 432 432 417 424 3,600
2020/11/17 423 432 418 425 9,900
2020/11/16 426 426 423 423 8,100
2020/11/13 438 438 425 426 2,600
2020/11/12 431 439 431 431 4,100
2020/11/11 435 435 427 431 6,600
2020/11/10 436 436 426 430 14,500
2020/11/09 426 429 425 428 4,500
2020/11/06 447 447 432 432 900
2020/11/05 432 436 431 431 1,300
2020/11/04 428 438 428 432 700
2020/11/02 430 439 424 425 3,100
2020/10/30 432 440 427 432 7,800
2020/10/29 443 446 438 439 2,900
2020/10/28 445 445 440 440 1,700
2020/10/27 448 461 446 447 3,100
2020/10/26 440 450 437 450 1,900
2020/10/23 447 450 428 440 18,700
2020/10/22 456 457 449 450 3,700
2020/10/21 459 461 451 456 4,100
2020/10/20 463 464 456 456 1,200
2020/10/19 463 468 455 466 2,700
2020/10/16 471 472 455 458 11,100
2020/10/15 469 473 463 469 4,600
2020/10/14 478 487 470 472 17,600
2020/10/13 482 510 471 474 22,000
2020/10/12 481 481 474 476 2,300
2020/10/09 488 488 473 476 15,000
2020/10/08 493 496 487 494 1,000
2020/10/07 480 495 480 490 4,100
2020/10/06 504 504 485 488 3,000
2020/10/05 485 509 485 497 3,800
2020/10/02 516 516 485 485 9,700
2020/09/30 497 543 492 510 13,200
2020/09/29 496 496 485 494 3,200
2020/09/28 495 499 488 488 1,700
2020/09/25 491 497 488 488 2,900
2020/09/24 513 514 483 483 19,600
2020/09/23 528 528 515 515 5,200
2020/09/18 518 529 516 529 4,100
2020/09/17 534 534 518 518 10,100
2020/09/16 544 544 525 533 7,700
2020/09/15 523 550 515 534 34,900
2020/09/14 521 527 511 522 4,400
2020/09/11 506 515 506 511 2,200
2020/09/10 525 525 511 512 8,000
2020/09/09 519 540 510 526 12,800
2020/09/08 501 551 497 519 36,900
2020/09/07 500 520 492 503 14,100
2020/09/04 490 500 490 500 2,400
2020/09/03 499 500 499 500 3,300
2020/09/02 520 520 501 502 10,100
2020/09/01 500 529 494 518 12,700
2020/08/31 491 500 485 500 6,300
2020/08/28 524 524 489 489 19,900
2020/08/27 525 534 500 500 33,800
2020/08/26 481 559 481 532 135,000
2020/08/25 482 489 472 481 4,900
2020/08/24 473 489 473 474 7,600
2020/08/21 463 470 463 470 300
2020/08/20 465 477 465 471 2,100
2020/08/19 462 470 462 465 2,400
2020/08/18 475 475 466 467 900
2020/08/17 478 478 460 475 3,300
2020/08/14 477 484 468 470 5,400
2020/08/13 485 485 468 485 3,300
2020/08/12 458 489 455 479 7,100
2020/08/11 460 485 460 467 8,500
2020/08/07 450 462 450 452 800
2020/08/06 450 461 450 450 3,200
2020/08/05 457 458 452 458 900
2020/08/04 460 460 442 449 3,200
2020/08/03 449 455 446 453 1,700
2020/07/31 469 469 449 449 10,300
2020/07/30 509 510 461 493 52,600
2020/07/29 417 502 416 502 75,200
2020/07/28 442 446 422 422 18,200
2020/07/27 461 461 432 441 17,700
2020/07/22 476 476 465 465 5,100
2020/07/21 469 477 468 468 2,900
2020/07/20 468 474 467 468 1,600
2020/07/17 493 495 466 474 9,000
2020/07/16 499 506 488 493 6,800
2020/07/15 495 511 495 508 10,900
2020/07/14 492 512 488 495 7,100
2020/07/13 494 500 476 488 8,600
2020/07/10 490 498 480 488 4,600
2020/07/09 513 517 492 496 9,600
2020/07/08 488 503 488 503 7,300
2020/07/07 487 500 487 495 13,700
2020/07/06 470 500 466 500 9,300
2020/07/03 459 473 456 462 21,900
2020/07/02 504 504 460 463 25,500
2020/07/01 502 504 483 494 13,200
2020/06/30 491 499 473 486 20,500
2020/06/29 498 505 484 486 42,800
2020/06/26 548 554 512 513 38,800
2020/06/25 561 567 548 548 36,800
2020/06/24 587 589 558 569 52,400
2020/06/23 612 612 580 594 79,700
2020/06/22 605 619 595 598 73,300
2020/06/19 629 664 595 622 205,900
2020/06/18 685 715 625 635 422,500
2020/06/17 575 615 556 615 155,600
2020/06/16 505 515 505 515 2,700
2020/06/15 527 528 502 502 6,000
2020/06/12 518 539 498 527 13,700
2020/06/11 567 568 548 548 7,200
2020/06/10 562 568 560 566 6,100
2020/06/09 572 572 543 565 11,300
2020/06/08 531 560 526 559 17,100
2020/06/05 542 542 520 531 5,500
2020/06/04 535 567 529 541 17,500
2020/06/03 529 535 525 535 4,600
2020/06/02 523 533 523 526 3,200
2020/06/01 537 537 518 528 3,800
2020/05/29 510 530 508 530 2,000
2020/05/28 516 529 516 520 6,200
2020/05/27 515 540 501 523 10,400
2020/05/26 525 525 510 515 5,900
2020/05/25 525 527 502 526 13,900
2020/05/22 537 544 525 538 18,400
2020/05/21 528 528 515 517 2,700
2020/05/20 495 539 495 509 7,600
2020/05/19 513 514 488 503 5,200
2020/05/18 542 542 509 513 3,700
2020/05/15 539 550 530 533 14,600
2020/05/14 503 544 503 539 28,400
2020/05/13 483 499 473 499 6,900
2020/05/12 473 494 473 475 6,800
2020/05/11 469 483 455 472 6,700
2020/05/08 458 463 457 463 5,600
2020/05/07 459 459 446 451 2,100
2020/05/01 474 474 444 444 5,100
2020/04/30 467 470 444 450 9,000
2020/04/28 441 468 440 468 4,700
2020/04/27 449 449 439 439 2,000
2020/04/24 439 449 432 449 6,600
2020/04/23 439 439 431 432 1,100
2020/04/22 453 456 422 439 7,700
2020/04/21 472 472 450 453 5,700
2020/04/20 492 492 470 474 7,300
2020/04/17 497 505 483 495 9,600
2020/04/16 490 496 471 476 8,400
2020/04/15 483 495 466 490 13,100
2020/04/14 483 495 463 483 69,500
2020/04/13 510 526 510 526 35,300
2020/04/10 382 446 382 446 41,100
2020/04/09 359 375 357 366 2,200
2020/04/08 374 376 364 367 3,200
2020/04/07 376 376 366 366 1,900
2020/04/06 360 361 360 360 1,100
2020/04/03 383 399 355 360 6,700
2020/04/02 400 410 393 395 5,300
2020/04/01 397 419 383 401 5,300
2020/03/31 401 405 377 389 6,900
2020/03/30 363 377 359 377 1,500
2020/03/27 358 411 345 395 7,900
2020/03/26 379 383 360 366 3,900
2020/03/25 378 400 373 379 18,700
2020/03/24 328 360 328 357 15,700
2020/03/23 312 322 307 322 2,400
2020/03/19 341 341 318 326 5,500
2020/03/18 338 350 323 325 14,300
2020/03/17 301 338 300 338 13,700
2020/03/16 321 321 300 314 14,500
2020/03/13 325 330 303 330 21,200
2020/03/12 388 391 349 373 17,000
2020/03/11 420 428 381 396 11,600
2020/03/10 366 412 366 408 37,600
2020/03/09 450 450 412 421 20,500
2020/03/06 474 480 468 476 9,900
2020/03/05 495 505 493 495 13,400
2020/03/04 474 503 474 503 4,800
2020/03/03 501 512 478 498 16,700
2020/03/02 456 530 456 493 39,000
2020/02/28 482 484 449 451 36,900
2020/02/27 564 573 517 521 16,300
2020/02/26 584 590 572 572 18,100
2020/02/25 620 621 599 599 29,000
2020/02/21 619 634 619 634 3,800
2020/02/20 636 636 619 625 17,600
2020/02/19 631 634 621 634 8,200
2020/02/18 665 665 619 622 34,900
2020/02/17 694 694 661 665 22,000
2020/02/14 727 740 700 700 23,200
2020/02/13 714 728 711 719 13,200
2020/02/12 703 714 701 707 10,100
2020/02/10 700 716 700 700 12,200
2020/02/07 724 724 698 698 7,800
2020/02/06 697 729 697 712 26,700
2020/02/05 705 706 690 696 10,400
2020/02/04 695 702 688 688 10,600
2020/02/03 681 707 681 693 19,200
2020/01/31 700 752 697 706 15,800
2020/01/30 713 716 700 700 15,300
2020/01/29 723 731 711 717 8,100
2020/01/28 710 732 707 723 20,800
2020/01/27 763 764 700 733 33,000
2020/01/24 790 790 768 771 22,900
2020/01/23 806 806 790 790 30,400
2020/01/22 808 811 805 806 9,600
2020/01/21 808 814 807 808 15,300
2020/01/20 810 819 808 808 13,800
2020/01/17 816 821 808 810 14,900
2020/01/16 812 815 810 812 16,600
2020/01/15 813 819 810 812 13,400
2020/01/14 827 827 810 821 13,500
2020/01/10 809 819 806 819 19,200
2020/01/09 821 821 810 810 22,300
2020/01/08 830 831 803 816 28,100
2020/01/07 828 841 828 830 18,800
2020/01/06 845 845 825 831 30,900

このページの先頭へ