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 |
---|---|---|---|---|---|
2022/12/30 | 249 | 257 | 245 | 256 | 45,700 |
2022/12/29 | 238 | 255 | 237 | 245 | 31,300 |
2022/12/28 | 264 | 276 | 238 | 241 | 199,400 |
2022/12/27 | 239 | 243 | 237 | 242 | 31,900 |
2022/12/26 | 243 | 245 | 236 | 238 | 36,600 |
2022/12/23 | 252 | 252 | 242 | 244 | 31,700 |
2022/12/22 | 248 | 256 | 247 | 252 | 33,400 |
2022/12/21 | 242 | 248 | 239 | 248 | 19,300 |
2022/12/20 | 263 | 264 | 236 | 243 | 104,600 |
2022/12/19 | 264 | 269 | 258 | 263 | 37,800 |
2022/12/16 | 265 | 269 | 262 | 262 | 16,700 |
2022/12/15 | 263 | 277 | 263 | 272 | 34,700 |
2022/12/14 | 269 | 271 | 261 | 262 | 22,700 |
2022/12/13 | 269 | 274 | 266 | 268 | 24,500 |
2022/12/12 | 268 | 270 | 257 | 267 | 47,400 |
2022/12/09 | 266 | 273 | 266 | 269 | 26,800 |
2022/12/08 | 271 | 271 | 265 | 266 | 17,200 |
2022/12/07 | 270 | 272 | 264 | 271 | 33,600 |
2022/12/06 | 267 | 275 | 261 | 271 | 55,700 |
2022/12/05 | 285 | 285 | 270 | 271 | 72,200 |
2022/12/02 | 282 | 286 | 274 | 286 | 70,000 |
2022/12/01 | 297 | 298 | 277 | 281 | 201,400 |
2022/11/30 | 309 | 317 | 285 | 294 | 400,800 |
2022/11/29 | 285 | 324 | 285 | 307 | 1,320,900 |
2022/11/28 | 261 | 288 | 259 | 278 | 382,600 |
2022/11/25 | 258 | 261 | 253 | 256 | 45,200 |
2022/11/24 | 260 | 265 | 256 | 257 | 59,600 |
2022/11/22 | 250 | 260 | 250 | 253 | 39,900 |
2022/11/21 | 260 | 260 | 252 | 252 | 41,700 |
2022/11/18 | 252 | 257 | 249 | 249 | 35,100 |
2022/11/17 | 250 | 263 | 250 | 255 | 73,400 |
2022/11/16 | 253 | 253 | 246 | 248 | 23,800 |
2022/11/15 | 246 | 253 | 241 | 250 | 52,400 |
2022/11/14 | 257 | 257 | 246 | 248 | 54,400 |
2022/11/11 | 258 | 258 | 249 | 256 | 51,900 |
2022/11/10 | 252 | 255 | 250 | 255 | 80,100 |
2022/11/09 | 255 | 259 | 252 | 254 | 84,500 |
2022/11/08 | 265 | 278 | 256 | 261 | 106,500 |
2022/11/07 | 260 | 260 | 252 | 257 | 46,500 |
2022/11/04 | 261 | 265 | 252 | 254 | 70,600 |
2022/11/02 | 264 | 271 | 261 | 263 | 40,800 |
2022/11/01 | 262 | 290 | 258 | 264 | 371,700 |
2022/10/31 | 266 | 266 | 256 | 258 | 85,400 |
2022/10/28 | 272 | 272 | 264 | 265 | 97,200 |
2022/10/27 | 278 | 280 | 271 | 275 | 61,600 |
2022/10/26 | 291 | 298 | 275 | 276 | 214,700 |
2022/10/25 | 294 | 295 | 291 | 291 | 52,000 |
2022/10/24 | 300 | 300 | 289 | 291 | 45,100 |
2022/10/21 | 295 | 302 | 292 | 292 | 77,700 |
2022/10/20 | 301 | 301 | 295 | 296 | 70,500 |
2022/10/19 | 309 | 314 | 299 | 299 | 163,100 |
2022/10/18 | 321 | 331 | 306 | 307 | 336,100 |
2022/10/17 | 290 | 332 | 285 | 313 | 850,600 |
2022/10/14 | 309 | 315 | 276 | 290 | 423,600 |
2022/10/13 | 334 | 336 | 305 | 305 | 177,800 |
2022/10/12 | 319 | 337 | 319 | 330 | 165,600 |
2022/10/11 | 317 | 330 | 305 | 322 | 89,400 |
2022/10/07 | 300 | 329 | 292 | 318 | 279,800 |
2022/10/06 | 318 | 325 | 303 | 304 | 186,700 |
2022/10/05 | 334 | 342 | 318 | 318 | 197,900 |
2022/10/04 | 345 | 346 | 326 | 330 | 261,700 |
2022/10/03 | 311 | 345 | 308 | 341 | 479,200 |
2022/09/30 | 330 | 337 | 312 | 316 | 203,300 |
2022/09/29 | 329 | 358 | 324 | 329 | 430,000 |
2022/09/28 | 338 | 369 | 324 | 329 | 883,400 |
2022/09/27 | 356 | 381 | 333 | 339 | 757,900 |
2022/09/26 | 383 | 417 | 367 | 368 | 1,943,700 |
2022/09/22 | 331 | 398 | 331 | 351 | 3,158,300 |
2022/09/21 | 397 | 405 | 325 | 326 | 1,479,400 |
2022/09/20 | 346 | 417 | 346 | 405 | 4,991,100 |
2022/09/16 | 308 | 354 | 304 | 338 | 3,186,500 |
2022/09/15 | 277 | 357 | 272 | 292 | 2,892,500 |
2022/09/14 | 264 | 283 | 262 | 277 | 56,600 |
2022/09/13 | 269 | 293 | 269 | 278 | 298,700 |
2022/09/12 | 264 | 284 | 264 | 269 | 174,900 |
2022/09/09 | 264 | 264 | 256 | 260 | 75,700 |
2022/09/08 | 269 | 276 | 260 | 262 | 67,300 |
2022/09/07 | 281 | 287 | 263 | 268 | 177,700 |
2022/09/06 | 287 | 302 | 277 | 288 | 300,500 |
2022/09/05 | 296 | 317 | 290 | 291 | 953,800 |
2022/09/02 | 259 | 333 | 259 | 300 | 3,597,500 |
2022/09/01 | 274 | 274 | 252 | 253 | 252,000 |
2022/08/31 | 296 | 303 | 273 | 279 | 233,300 |
2022/08/30 | 301 | 309 | 288 | 303 | 318,100 |
2022/08/29 | 290 | 336 | 288 | 305 | 794,800 |
2022/08/26 | 300 | 342 | 289 | 314 | 2,021,500 |
2022/08/25 | 359 | 378 | 300 | 311 | 4,562,300 |
2022/08/24 | 223 | 303 | 220 | 303 | 945,900 |
2022/08/23 | 221 | 223 | 220 | 223 | 8,800 |
2022/08/22 | 221 | 228 | 219 | 228 | 4,100 |
2022/08/19 | 217 | 219 | 217 | 219 | 4,400 |
2022/08/18 | 218 | 220 | 216 | 218 | 3,300 |
2022/08/17 | 218 | 220 | 218 | 219 | 1,300 |
2022/08/16 | 215 | 220 | 215 | 220 | 5,500 |
2022/08/15 | 216 | 216 | 214 | 215 | 3,700 |
2022/08/12 | 217 | 217 | 211 | 216 | 12,500 |
2022/08/10 | 222 | 223 | 216 | 216 | 14,500 |
2022/08/09 | 222 | 223 | 222 | 222 | 2,100 |
2022/08/08 | 225 | 226 | 222 | 222 | 11,800 |
2022/08/05 | 223 | 223 | 222 | 222 | 800 |
2022/08/04 | 221 | 222 | 220 | 221 | 800 |
2022/08/03 | 221 | 222 | 220 | 220 | 8,600 |
2022/08/02 | 223 | 225 | 221 | 221 | 6,100 |
2022/08/01 | 221 | 222 | 220 | 222 | 9,100 |
2022/07/29 | 227 | 230 | 219 | 221 | 26,300 |
2022/07/28 | 230 | 230 | 225 | 226 | 6,900 |
2022/07/27 | 222 | 230 | 222 | 230 | 22,300 |
2022/07/26 | 220 | 225 | 217 | 225 | 24,400 |
2022/07/25 | 220 | 225 | 215 | 219 | 10,400 |
2022/07/22 | 214 | 228 | 214 | 223 | 22,700 |
2022/07/21 | 214 | 216 | 212 | 215 | 5,300 |
2022/07/20 | 214 | 216 | 210 | 216 | 13,200 |
2022/07/19 | 212 | 214 | 211 | 214 | 7,300 |
2022/07/15 | 213 | 213 | 207 | 213 | 14,400 |
2022/07/14 | 210 | 213 | 210 | 213 | 11,400 |
2022/07/13 | 210 | 212 | 209 | 211 | 3,900 |
2022/07/12 | 212 | 213 | 211 | 212 | 4,800 |
2022/07/11 | 210 | 213 | 208 | 212 | 4,800 |
2022/07/08 | 212 | 212 | 208 | 209 | 11,700 |
2022/07/07 | 209 | 214 | 209 | 209 | 26,800 |
2022/07/06 | 208 | 212 | 207 | 209 | 22,900 |
2022/07/05 | 210 | 210 | 206 | 206 | 12,000 |
2022/07/04 | 206 | 210 | 205 | 209 | 18,000 |
2022/07/01 | 207 | 210 | 206 | 207 | 3,600 |
2022/06/30 | 210 | 210 | 207 | 210 | 3,100 |
2022/06/29 | 206 | 209 | 205 | 208 | 6,600 |
2022/06/28 | 206 | 209 | 204 | 206 | 5,400 |
2022/06/27 | 208 | 214 | 204 | 205 | 31,800 |
2022/06/24 | 206 | 208 | 205 | 207 | 12,600 |
2022/06/23 | 206 | 209 | 206 | 208 | 2,400 |
2022/06/22 | 212 | 212 | 199 | 205 | 17,700 |
2022/06/21 | 205 | 211 | 205 | 208 | 9,400 |
2022/06/20 | 206 | 206 | 205 | 206 | 6,200 |
2022/06/17 | 208 | 208 | 205 | 206 | 16,100 |
2022/06/16 | 212 | 215 | 209 | 209 | 16,200 |
2022/06/15 | 217 | 217 | 209 | 211 | 39,900 |
2022/06/14 | 216 | 220 | 211 | 216 | 57,600 |
2022/06/13 | 215 | 246 | 213 | 213 | 212,400 |
2022/06/10 | 215 | 215 | 212 | 212 | 16,300 |
2022/06/09 | 213 | 214 | 212 | 214 | 5,300 |
2022/06/08 | 211 | 217 | 210 | 217 | 17,100 |
2022/06/07 | 209 | 212 | 209 | 212 | 10,600 |
2022/06/06 | 209 | 211 | 209 | 209 | 4,600 |
2022/06/03 | 209 | 210 | 206 | 206 | 9,700 |
2022/06/02 | 208 | 211 | 208 | 208 | 21,200 |
2022/06/01 | 212 | 213 | 210 | 211 | 8,100 |
2022/05/31 | 210 | 213 | 209 | 211 | 5,400 |
2022/05/30 | 209 | 213 | 209 | 213 | 7,600 |
2022/05/27 | 208 | 209 | 206 | 208 | 5,900 |
2022/05/26 | 207 | 210 | 205 | 207 | 14,800 |
2022/05/25 | 206 | 207 | 203 | 207 | 2,900 |
2022/05/24 | 207 | 208 | 203 | 203 | 12,300 |
2022/05/23 | 209 | 209 | 204 | 205 | 5,600 |
2022/05/20 | 207 | 209 | 204 | 209 | 8,300 |
2022/05/19 | 204 | 205 | 204 | 205 | 2,600 |
2022/05/18 | 210 | 210 | 206 | 209 | 2,900 |
2022/05/17 | 210 | 210 | 206 | 207 | 5,700 |
2022/05/16 | 210 | 215 | 207 | 212 | 11,000 |
2022/05/13 | 209 | 210 | 205 | 210 | 5,200 |
2022/05/12 | 207 | 209 | 206 | 207 | 2,800 |
2022/05/11 | 213 | 213 | 206 | 211 | 9,800 |
2022/05/10 | 214 | 214 | 207 | 213 | 15,400 |
2022/05/09 | 213 | 217 | 213 | 217 | 5,200 |
2022/05/06 | 215 | 220 | 213 | 218 | 19,300 |
2022/05/02 | 210 | 215 | 210 | 215 | 1,100 |
2022/04/28 | 215 | 219 | 215 | 217 | 24,800 |
2022/04/27 | 215 | 219 | 211 | 213 | 8,200 |
2022/04/26 | 220 | 220 | 213 | 213 | 13,800 |
2022/04/25 | 223 | 223 | 218 | 218 | 10,400 |
2022/04/22 | 222 | 224 | 220 | 223 | 13,700 |
2022/04/21 | 222 | 226 | 222 | 225 | 16,000 |
2022/04/20 | 222 | 226 | 221 | 224 | 7,800 |
2022/04/19 | 221 | 224 | 219 | 224 | 5,600 |
2022/04/18 | 225 | 227 | 217 | 225 | 24,500 |
2022/04/15 | 226 | 229 | 224 | 225 | 9,100 |
2022/04/14 | 225 | 231 | 223 | 228 | 26,100 |
2022/04/13 | 222 | 225 | 221 | 222 | 9,200 |
2022/04/12 | 224 | 224 | 221 | 223 | 9,200 |
2022/04/11 | 222 | 227 | 221 | 226 | 15,800 |
2022/04/08 | 228 | 228 | 220 | 222 | 13,400 |
2022/04/07 | 226 | 229 | 222 | 225 | 7,900 |
2022/04/06 | 223 | 228 | 221 | 227 | 20,700 |
2022/04/05 | 224 | 227 | 222 | 225 | 14,500 |
2022/04/04 | 229 | 229 | 222 | 225 | 16,500 |
2022/04/01 | 224 | 229 | 221 | 224 | 25,000 |
2022/03/31 | 221 | 230 | 220 | 228 | 30,900 |
2022/03/30 | 235 | 243 | 222 | 226 | 53,100 |
2022/03/29 | 232 | 242 | 226 | 237 | 69,200 |
2022/03/28 | 252 | 287 | 236 | 240 | 522,000 |
2022/03/25 | 244 | 251 | 226 | 245 | 193,300 |
2022/03/24 | 218 | 283 | 210 | 244 | 1,038,000 |
2022/03/23 | 224 | 238 | 216 | 221 | 104,000 |
2022/03/22 | 209 | 259 | 201 | 228 | 299,900 |
2022/03/18 | 200 | 208 | 194 | 208 | 29,000 |
2022/03/17 | 200 | 201 | 196 | 200 | 28,700 |
2022/03/16 | 200 | 203 | 194 | 199 | 19,600 |
2022/03/15 | 197 | 200 | 195 | 199 | 15,200 |
2022/03/14 | 200 | 200 | 199 | 199 | 4,900 |
2022/03/11 | 201 | 203 | 196 | 199 | 8,300 |
2022/03/10 | 198 | 207 | 190 | 200 | 35,600 |
2022/03/09 | 201 | 204 | 195 | 200 | 16,000 |
2022/03/08 | 212 | 214 | 202 | 202 | 8,800 |
2022/03/07 | 217 | 217 | 206 | 213 | 7,800 |
2022/03/04 | 220 | 225 | 218 | 220 | 5,600 |
2022/03/03 | 223 | 224 | 217 | 220 | 9,200 |
2022/03/02 | 222 | 222 | 219 | 222 | 9,300 |
2022/03/01 | 222 | 228 | 218 | 221 | 6,200 |
2022/02/28 | 224 | 227 | 216 | 220 | 17,300 |
2022/02/25 | 228 | 228 | 220 | 221 | 11,500 |
2022/02/24 | 229 | 229 | 222 | 222 | 10,800 |
2022/02/22 | 229 | 232 | 229 | 232 | 10,700 |
2022/02/21 | 237 | 243 | 226 | 230 | 13,900 |
2022/02/18 | 234 | 239 | 227 | 230 | 13,500 |
2022/02/17 | 241 | 244 | 231 | 234 | 15,800 |
2022/02/16 | 237 | 238 | 231 | 236 | 3,600 |
2022/02/15 | 237 | 237 | 233 | 237 | 900 |
2022/02/14 | 235 | 237 | 230 | 237 | 6,100 |
2022/02/10 | 239 | 239 | 235 | 235 | 8,900 |
2022/02/09 | 241 | 241 | 227 | 232 | 7,900 |
2022/02/08 | 237 | 247 | 235 | 243 | 15,200 |
2022/02/07 | 244 | 244 | 236 | 237 | 11,000 |
2022/02/04 | 236 | 244 | 235 | 244 | 6,300 |
2022/02/03 | 234 | 237 | 231 | 237 | 3,700 |
2022/02/02 | 236 | 236 | 232 | 234 | 8,600 |
2022/02/01 | 238 | 238 | 229 | 234 | 9,400 |
2022/01/31 | 224 | 233 | 220 | 231 | 9,600 |
2022/01/28 | 231 | 232 | 227 | 232 | 5,100 |
2022/01/27 | 235 | 241 | 227 | 227 | 39,300 |
2022/01/26 | 245 | 249 | 242 | 243 | 5,200 |
2022/01/25 | 248 | 250 | 244 | 244 | 12,100 |
2022/01/24 | 246 | 248 | 245 | 246 | 7,400 |
2022/01/21 | 249 | 249 | 246 | 247 | 4,100 |
2022/01/20 | 245 | 250 | 245 | 249 | 4,800 |
2022/01/19 | 264 | 264 | 246 | 250 | 28,600 |
2022/01/18 | 274 | 274 | 266 | 267 | 22,900 |
2022/01/17 | 274 | 275 | 271 | 271 | 4,900 |
2022/01/14 | 278 | 278 | 273 | 277 | 13,500 |
2022/01/13 | 287 | 294 | 277 | 278 | 16,500 |
2022/01/12 | 276 | 280 | 275 | 279 | 5,000 |
2022/01/11 | 278 | 279 | 275 | 275 | 6,000 |
2022/01/07 | 281 | 284 | 279 | 283 | 5,500 |
2022/01/06 | 277 | 288 | 277 | 285 | 27,300 |
2022/01/05 | 289 | 289 | 283 | 285 | 6,200 |
2022/01/04 | 289 | 289 | 283 | 286 | 9,900 |