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 |
---|---|---|---|---|---|
2021/12/30 | 289 | 289 | 284 | 285 | 6,400 |
2021/12/29 | 292 | 295 | 283 | 290 | 22,100 |
2021/12/28 | 299 | 301 | 287 | 292 | 47,900 |
2021/12/27 | 304 | 304 | 299 | 302 | 12,800 |
2021/12/24 | 310 | 310 | 301 | 302 | 29,700 |
2021/12/23 | 308 | 311 | 306 | 310 | 13,100 |
2021/12/22 | 304 | 313 | 303 | 308 | 15,600 |
2021/12/21 | 304 | 308 | 304 | 305 | 6,200 |
2021/12/20 | 306 | 309 | 303 | 307 | 25,000 |
2021/12/17 | 310 | 320 | 305 | 307 | 13,300 |
2021/12/16 | 311 | 313 | 309 | 313 | 5,100 |
2021/12/15 | 310 | 312 | 310 | 311 | 4,700 |
2021/12/14 | 310 | 313 | 305 | 311 | 15,900 |
2021/12/13 | 316 | 316 | 310 | 310 | 15,300 |
2021/12/10 | 323 | 323 | 314 | 316 | 36,400 |
2021/12/09 | 326 | 330 | 312 | 325 | 72,400 |
2021/12/08 | 339 | 339 | 321 | 330 | 201,300 |
2021/12/07 | 376 | 400 | 346 | 357 | 542,900 |
2021/12/06 | 314 | 320 | 313 | 320 | 1,400 |
2021/12/03 | 310 | 316 | 310 | 315 | 4,200 |
2021/12/02 | 313 | 315 | 310 | 311 | 17,900 |
2021/12/01 | 310 | 318 | 310 | 315 | 3,900 |
2021/11/30 | 326 | 329 | 318 | 318 | 20,600 |
2021/11/29 | 325 | 338 | 321 | 324 | 20,200 |
2021/11/26 | 353 | 354 | 347 | 349 | 4,100 |
2021/11/25 | 365 | 365 | 350 | 351 | 14,600 |
2021/11/24 | 364 | 364 | 360 | 360 | 3,500 |
2021/11/22 | 378 | 378 | 363 | 372 | 5,300 |
2021/11/19 | 379 | 387 | 370 | 370 | 12,500 |
2021/11/18 | 372 | 382 | 367 | 377 | 9,100 |
2021/11/17 | 367 | 375 | 364 | 364 | 5,200 |
2021/11/16 | 365 | 365 | 356 | 364 | 2,800 |
2021/11/15 | 358 | 380 | 358 | 365 | 6,600 |
2021/11/12 | 359 | 367 | 359 | 366 | 800 |
2021/11/11 | 370 | 370 | 359 | 359 | 1,200 |
2021/11/10 | 360 | 370 | 356 | 370 | 4,200 |
2021/11/09 | 360 | 361 | 360 | 360 | 1,100 |
2021/11/08 | 365 | 377 | 361 | 361 | 2,400 |
2021/11/05 | 374 | 374 | 360 | 361 | 5,300 |
2021/11/04 | 382 | 382 | 370 | 374 | 6,800 |
2021/11/02 | 347 | 372 | 347 | 370 | 20,300 |
2021/11/01 | 347 | 347 | 343 | 347 | 1,400 |
2021/10/29 | 348 | 350 | 347 | 347 | 4,000 |
2021/10/28 | 345 | 348 | 345 | 348 | 2,100 |
2021/10/27 | 350 | 354 | 349 | 349 | 3,500 |
2021/10/26 | 360 | 360 | 351 | 352 | 10,700 |
2021/10/25 | 371 | 371 | 360 | 360 | 2,900 |
2021/10/22 | 371 | 371 | 371 | 371 | 1,900 |
2021/10/21 | 384 | 384 | 370 | 370 | 9,100 |
2021/10/20 | 367 | 385 | 367 | 385 | 10,100 |
2021/10/19 | 374 | 375 | 365 | 365 | 6,500 |
2021/10/18 | 367 | 370 | 365 | 370 | 5,300 |
2021/10/15 | 377 | 377 | 367 | 367 | 3,600 |
2021/10/14 | 375 | 377 | 365 | 377 | 2,600 |
2021/10/13 | 376 | 377 | 376 | 377 | 1,100 |
2021/10/12 | 375 | 378 | 372 | 378 | 2,400 |
2021/10/11 | 368 | 379 | 368 | 370 | 3,600 |
2021/10/08 | 366 | 374 | 365 | 368 | 2,200 |
2021/10/07 | 370 | 375 | 367 | 368 | 2,500 |
2021/10/06 | 387 | 390 | 366 | 370 | 13,300 |
2021/10/05 | 386 | 395 | 380 | 395 | 8,200 |
2021/10/04 | 390 | 409 | 390 | 391 | 14,000 |
2021/10/01 | 400 | 400 | 386 | 388 | 5,300 |
2021/09/30 | 379 | 404 | 371 | 400 | 8,000 |
2021/09/29 | 385 | 399 | 380 | 380 | 17,100 |
2021/09/28 | 397 | 407 | 390 | 400 | 21,700 |
2021/09/27 | 373 | 407 | 362 | 397 | 39,300 |
2021/09/24 | 347 | 384 | 347 | 376 | 29,100 |
2021/09/22 | 340 | 346 | 339 | 346 | 2,300 |
2021/09/21 | 338 | 348 | 337 | 348 | 2,800 |
2021/09/17 | 337 | 358 | 337 | 353 | 11,200 |
2021/09/16 | 352 | 352 | 337 | 341 | 5,500 |
2021/09/15 | 354 | 354 | 339 | 350 | 3,500 |
2021/09/14 | 350 | 353 | 348 | 351 | 3,500 |
2021/09/13 | 345 | 350 | 345 | 347 | 8,200 |
2021/09/10 | 346 | 350 | 340 | 344 | 5,100 |
2021/09/09 | 349 | 352 | 345 | 348 | 3,600 |
2021/09/08 | 346 | 352 | 344 | 350 | 4,500 |
2021/09/07 | 348 | 349 | 341 | 342 | 2,400 |
2021/09/06 | 346 | 356 | 346 | 351 | 10,300 |
2021/09/03 | 353 | 353 | 344 | 345 | 5,400 |
2021/09/02 | 336 | 354 | 335 | 350 | 10,400 |
2021/09/01 | 341 | 344 | 333 | 343 | 4,900 |
2021/08/31 | 335 | 335 | 331 | 335 | 2,500 |
2021/08/30 | 337 | 339 | 333 | 338 | 15,100 |
2021/08/27 | 337 | 337 | 332 | 337 | 9,000 |
2021/08/26 | 327 | 337 | 327 | 337 | 5,500 |
2021/08/25 | 325 | 332 | 325 | 327 | 5,900 |
2021/08/24 | 325 | 326 | 320 | 325 | 7,200 |
2021/08/23 | 330 | 335 | 325 | 326 | 17,700 |
2021/08/20 | 330 | 330 | 327 | 330 | 5,300 |
2021/08/19 | 327 | 334 | 327 | 330 | 7,000 |
2021/08/18 | 328 | 332 | 327 | 330 | 4,600 |
2021/08/17 | 336 | 340 | 324 | 330 | 9,100 |
2021/08/16 | 338 | 346 | 329 | 341 | 12,700 |
2021/08/13 | 349 | 360 | 349 | 359 | 12,600 |
2021/08/12 | 339 | 350 | 339 | 341 | 11,600 |
2021/08/11 | 336 | 338 | 335 | 336 | 7,300 |
2021/08/10 | 333 | 336 | 328 | 333 | 3,300 |
2021/08/06 | 333 | 336 | 328 | 333 | 22,300 |
2021/08/05 | 345 | 348 | 341 | 341 | 4,200 |
2021/08/04 | 348 | 352 | 345 | 345 | 3,500 |
2021/08/03 | 349 | 350 | 343 | 344 | 4,800 |
2021/08/02 | 352 | 352 | 345 | 349 | 2,900 |
2021/07/30 | 348 | 355 | 348 | 352 | 3,000 |
2021/07/29 | 351 | 353 | 346 | 348 | 4,100 |
2021/07/28 | 350 | 356 | 350 | 350 | 3,900 |
2021/07/27 | 349 | 356 | 349 | 355 | 2,600 |
2021/07/26 | 354 | 360 | 351 | 351 | 3,600 |
2021/07/21 | 352 | 359 | 346 | 350 | 7,700 |
2021/07/20 | 356 | 359 | 344 | 344 | 6,500 |
2021/07/19 | 363 | 369 | 357 | 357 | 12,700 |
2021/07/16 | 367 | 369 | 363 | 363 | 3,300 |
2021/07/15 | 373 | 373 | 366 | 366 | 1,100 |
2021/07/14 | 377 | 377 | 366 | 373 | 3,200 |
2021/07/13 | 377 | 377 | 360 | 371 | 22,200 |
2021/07/12 | 377 | 379 | 374 | 374 | 2,600 |
2021/07/09 | 370 | 377 | 367 | 370 | 4,700 |
2021/07/08 | 383 | 384 | 371 | 378 | 5,400 |
2021/07/07 | 386 | 388 | 382 | 382 | 3,600 |
2021/07/06 | 382 | 388 | 381 | 382 | 3,300 |
2021/07/05 | 390 | 391 | 380 | 390 | 14,000 |
2021/07/02 | 375 | 385 | 375 | 385 | 8,700 |
2021/07/01 | 377 | 377 | 374 | 375 | 3,100 |
2021/06/30 | 376 | 381 | 372 | 379 | 9,400 |
2021/06/29 | 387 | 387 | 363 | 363 | 12,000 |
2021/06/28 | 384 | 390 | 383 | 383 | 8,700 |
2021/06/25 | 393 | 393 | 383 | 384 | 8,100 |
2021/06/24 | 389 | 389 | 380 | 385 | 6,600 |
2021/06/23 | 396 | 397 | 385 | 389 | 3,500 |
2021/06/22 | 391 | 399 | 391 | 394 | 2,000 |
2021/06/21 | 385 | 400 | 385 | 386 | 23,800 |
2021/06/18 | 404 | 404 | 390 | 397 | 7,000 |
2021/06/17 | 400 | 401 | 394 | 401 | 8,800 |
2021/06/16 | 400 | 404 | 385 | 394 | 14,000 |
2021/06/15 | 405 | 405 | 400 | 402 | 5,900 |
2021/06/14 | 401 | 405 | 400 | 405 | 5,100 |
2021/06/11 | 406 | 406 | 400 | 401 | 12,000 |
2021/06/10 | 422 | 422 | 393 | 406 | 27,300 |
2021/06/09 | 409 | 433 | 409 | 421 | 73,600 |
2021/06/08 | 408 | 413 | 400 | 412 | 16,800 |
2021/06/07 | 411 | 428 | 405 | 406 | 24,700 |
2021/06/04 | 421 | 440 | 402 | 407 | 89,000 |
2021/06/03 | 409 | 430 | 406 | 412 | 61,200 |
2021/06/02 | 395 | 411 | 393 | 404 | 15,600 |
2021/06/01 | 386 | 435 | 386 | 391 | 58,500 |
2021/05/31 | 389 | 390 | 383 | 383 | 7,300 |
2021/05/28 | 384 | 384 | 377 | 378 | 9,000 |
2021/05/27 | 396 | 396 | 378 | 381 | 9,400 |
2021/05/26 | 393 | 396 | 381 | 393 | 47,300 |
2021/05/25 | 405 | 415 | 395 | 405 | 75,200 |
2021/05/24 | 392 | 450 | 392 | 430 | 248,700 |
2021/05/21 | 383 | 386 | 374 | 384 | 9,500 |
2021/05/20 | 368 | 376 | 366 | 376 | 8,000 |
2021/05/19 | 360 | 364 | 355 | 364 | 6,200 |
2021/05/18 | 333 | 359 | 333 | 355 | 10,700 |
2021/05/17 | 363 | 363 | 337 | 340 | 9,700 |
2021/05/14 | 358 | 358 | 348 | 358 | 3,000 |
2021/05/13 | 360 | 368 | 342 | 348 | 19,100 |
2021/05/12 | 390 | 390 | 358 | 358 | 23,100 |
2021/05/11 | 391 | 399 | 390 | 395 | 1,700 |
2021/05/10 | 396 | 396 | 390 | 392 | 5,600 |
2021/05/07 | 399 | 401 | 395 | 399 | 6,400 |
2021/05/06 | 405 | 405 | 394 | 395 | 4,100 |
2021/04/30 | 403 | 406 | 398 | 399 | 4,400 |
2021/04/28 | 403 | 406 | 395 | 402 | 4,900 |
2021/04/27 | 398 | 408 | 398 | 406 | 6,000 |
2021/04/26 | 403 | 403 | 390 | 398 | 3,600 |
2021/04/23 | 394 | 395 | 390 | 390 | 2,300 |
2021/04/22 | 392 | 397 | 391 | 391 | 3,200 |
2021/04/21 | 396 | 403 | 391 | 391 | 6,200 |
2021/04/20 | 409 | 409 | 399 | 400 | 9,300 |
2021/04/19 | 407 | 410 | 406 | 409 | 4,300 |
2021/04/16 | 404 | 410 | 402 | 406 | 3,200 |
2021/04/15 | 415 | 415 | 404 | 410 | 6,900 |
2021/04/14 | 403 | 405 | 402 | 405 | 3,300 |
2021/04/13 | 407 | 407 | 402 | 404 | 5,700 |
2021/04/12 | 406 | 411 | 406 | 407 | 2,900 |
2021/04/09 | 405 | 408 | 405 | 406 | 6,200 |
2021/04/08 | 413 | 417 | 406 | 409 | 10,500 |
2021/04/07 | 410 | 413 | 404 | 413 | 7,900 |
2021/04/06 | 410 | 410 | 406 | 407 | 3,500 |
2021/04/05 | 401 | 416 | 398 | 411 | 11,400 |
2021/04/02 | 397 | 408 | 396 | 401 | 19,800 |
2021/04/01 | 400 | 404 | 397 | 400 | 15,700 |
2021/03/31 | 404 | 406 | 402 | 405 | 4,800 |
2021/03/30 | 406 | 408 | 400 | 407 | 20,800 |
2021/03/29 | 410 | 410 | 396 | 400 | 14,400 |
2021/03/26 | 405 | 410 | 396 | 403 | 23,800 |
2021/03/25 | 392 | 410 | 392 | 401 | 19,600 |
2021/03/24 | 408 | 410 | 385 | 395 | 57,500 |
2021/03/23 | 413 | 424 | 408 | 414 | 17,900 |
2021/03/22 | 421 | 421 | 407 | 416 | 17,700 |
2021/03/19 | 433 | 435 | 411 | 417 | 33,800 |
2021/03/18 | 429 | 435 | 423 | 428 | 32,500 |
2021/03/17 | 421 | 431 | 415 | 424 | 33,700 |
2021/03/16 | 418 | 422 | 409 | 421 | 47,300 |
2021/03/15 | 426 | 442 | 417 | 417 | 54,500 |
2021/03/12 | 411 | 433 | 408 | 415 | 27,000 |
2021/03/11 | 413 | 420 | 408 | 413 | 29,100 |
2021/03/10 | 410 | 415 | 407 | 408 | 37,600 |
2021/03/09 | 408 | 423 | 403 | 417 | 37,700 |
2021/03/08 | 419 | 423 | 402 | 408 | 95,900 |
2021/03/05 | 432 | 432 | 405 | 418 | 82,100 |
2021/03/04 | 465 | 465 | 425 | 432 | 81,700 |
2021/03/03 | 478 | 480 | 460 | 460 | 59,400 |
2021/03/02 | 475 | 489 | 458 | 478 | 83,800 |
2021/03/01 | 452 | 500 | 448 | 480 | 174,100 |
2021/02/26 | 479 | 537 | 457 | 460 | 549,700 |
2021/02/25 | 491 | 505 | 455 | 479 | 419,600 |
2021/02/24 | 433 | 511 | 433 | 511 | 876,000 |
2021/02/22 | 415 | 450 | 406 | 431 | 102,100 |
2021/02/19 | 409 | 424 | 408 | 413 | 26,100 |
2021/02/18 | 423 | 449 | 415 | 416 | 56,200 |
2021/02/17 | 418 | 450 | 403 | 429 | 153,700 |
2021/02/16 | 433 | 436 | 412 | 424 | 124,900 |
2021/02/15 | 422 | 460 | 406 | 449 | 248,900 |
2021/02/12 | 481 | 492 | 456 | 469 | 237,500 |
2021/02/10 | 476 | 534 | 472 | 505 | 775,100 |
2021/02/09 | 480 | 540 | 465 | 529 | 1,859,600 |
2021/02/08 | 376 | 464 | 355 | 464 | 2,170,600 |
2021/02/05 | 320 | 397 | 316 | 384 | 1,384,900 |
2021/02/04 | 318 | 318 | 314 | 317 | 13,600 |
2021/02/03 | 318 | 320 | 315 | 315 | 12,700 |
2021/02/02 | 314 | 317 | 314 | 317 | 5,100 |
2021/02/01 | 315 | 315 | 311 | 312 | 9,100 |
2021/01/29 | 319 | 319 | 312 | 312 | 13,200 |
2021/01/28 | 310 | 318 | 308 | 318 | 11,100 |
2021/01/27 | 320 | 320 | 313 | 314 | 11,900 |
2021/01/26 | 316 | 324 | 315 | 317 | 27,500 |
2021/01/25 | 315 | 315 | 313 | 314 | 4,800 |
2021/01/22 | 316 | 316 | 312 | 312 | 4,300 |
2021/01/21 | 314 | 315 | 312 | 313 | 4,300 |
2021/01/20 | 314 | 317 | 313 | 315 | 4,600 |
2021/01/19 | 318 | 319 | 310 | 315 | 7,200 |
2021/01/18 | 320 | 320 | 312 | 316 | 12,200 |
2021/01/15 | 318 | 320 | 308 | 318 | 7,700 |
2021/01/14 | 320 | 321 | 315 | 315 | 13,400 |
2021/01/13 | 321 | 321 | 313 | 320 | 37,200 |
2021/01/12 | 321 | 322 | 316 | 317 | 15,100 |
2021/01/08 | 320 | 327 | 316 | 317 | 22,000 |
2021/01/07 | 322 | 326 | 319 | 319 | 8,700 |
2021/01/06 | 332 | 333 | 320 | 324 | 16,700 |
2021/01/05 | 346 | 346 | 331 | 332 | 7,800 |
2021/01/04 | 349 | 349 | 334 | 339 | 7,500 |