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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 242 | 242 | 238 | 238 | 5,000 |
| 2024/10/02 | 239 | 242 | 239 | 239 | 2,800 |
| 2024/10/01 | 237 | 241 | 237 | 241 | 3,600 |
| 2024/09/30 | 240 | 241 | 235 | 236 | 15,100 |
| 2024/09/27 | 241 | 247 | 240 | 241 | 12,400 |
| 2024/09/26 | 244 | 245 | 241 | 241 | 6,500 |
| 2024/09/25 | 244 | 244 | 238 | 242 | 13,700 |
| 2024/09/24 | 244 | 244 | 243 | 243 | 1,200 |
| 2024/09/20 | 243 | 244 | 240 | 243 | 7,900 |
| 2024/09/19 | 242 | 243 | 241 | 242 | 4,000 |
| 2024/09/18 | 246 | 246 | 241 | 242 | 4,900 |
| 2024/09/17 | 246 | 246 | 242 | 242 | 5,900 |
| 2024/09/13 | 249 | 249 | 243 | 243 | 1,800 |
| 2024/09/12 | 243 | 245 | 240 | 245 | 3,500 |
| 2024/09/11 | 248 | 248 | 230 | 238 | 10,500 |
| 2024/09/10 | 247 | 249 | 247 | 247 | 6,200 |
| 2024/09/09 | 245 | 248 | 243 | 248 | 9,100 |
| 2024/09/06 | 248 | 252 | 245 | 245 | 11,700 |
| 2024/09/05 | 247 | 251 | 246 | 250 | 4,800 |
| 2024/09/04 | 248 | 253 | 248 | 250 | 5,200 |
| 2024/09/03 | 252 | 253 | 251 | 251 | 4,800 |
| 2024/09/02 | 248 | 253 | 247 | 249 | 10,500 |
| 2024/08/30 | 247 | 251 | 247 | 248 | 3,800 |
| 2024/08/29 | 246 | 249 | 243 | 245 | 8,500 |
| 2024/08/28 | 246 | 251 | 243 | 250 | 12,700 |
| 2024/08/27 | 246 | 249 | 244 | 246 | 13,400 |
| 2024/08/26 | 248 | 248 | 244 | 246 | 71,900 |
| 2024/08/23 | 247 | 251 | 240 | 242 | 14,500 |
| 2024/08/22 | 257 | 257 | 244 | 246 | 14,700 |
| 2024/08/21 | 254 | 257 | 254 | 255 | 1,800 |
| 2024/08/20 | 252 | 259 | 252 | 259 | 8,500 |
| 2024/08/19 | 250 | 250 | 243 | 250 | 18,000 |
| 2024/08/16 | 236 | 251 | 231 | 246 | 36,200 |
| 2024/08/15 | 248 | 252 | 228 | 234 | 50,100 |
| 2024/08/14 | 252 | 256 | 240 | 242 | 77,700 |
| 2024/08/13 | 250 | 270 | 249 | 267 | 32,900 |
| 2024/08/09 | 235 | 270 | 230 | 253 | 133,100 |
| 2024/08/08 | 218 | 235 | 218 | 230 | 54,300 |
| 2024/08/07 | 205 | 228 | 205 | 221 | 49,900 |
| 2024/08/06 | 202 | 222 | 200 | 205 | 111,300 |
| 2024/08/05 | 257 | 259 | 187 | 200 | 64,300 |
| 2024/08/02 | 276 | 276 | 260 | 267 | 24,300 |
| 2024/08/01 | 279 | 279 | 275 | 276 | 5,000 |
| 2024/07/31 | 280 | 281 | 277 | 280 | 9,200 |
| 2024/07/30 | 280 | 280 | 277 | 280 | 3,000 |
| 2024/07/29 | 276 | 281 | 275 | 280 | 19,000 |
| 2024/07/26 | 281 | 284 | 277 | 282 | 9,200 |
| 2024/07/25 | 282 | 282 | 276 | 279 | 19,100 |
| 2024/07/24 | 287 | 288 | 281 | 284 | 5,500 |
| 2024/07/23 | 285 | 287 | 284 | 286 | 5,400 |
| 2024/07/22 | 292 | 292 | 278 | 285 | 19,000 |
| 2024/07/19 | 290 | 292 | 288 | 292 | 4,100 |
| 2024/07/18 | 292 | 293 | 291 | 292 | 3,200 |
| 2024/07/17 | 293 | 294 | 291 | 294 | 7,000 |
| 2024/07/16 | 292 | 293 | 289 | 293 | 3,700 |
| 2024/07/12 | 288 | 291 | 288 | 291 | 5,000 |
| 2024/07/11 | 292 | 292 | 288 | 288 | 11,100 |
| 2024/07/10 | 291 | 293 | 291 | 292 | 3,600 |
| 2024/07/09 | 291 | 293 | 291 | 292 | 1,500 |
| 2024/07/08 | 294 | 294 | 290 | 290 | 1,600 |
| 2024/07/05 | 296 | 296 | 289 | 291 | 14,800 |
| 2024/07/04 | 297 | 299 | 296 | 297 | 9,700 |
| 2024/07/03 | 293 | 295 | 293 | 295 | 9,800 |
| 2024/07/02 | 292 | 295 | 292 | 293 | 7,300 |
| 2024/07/01 | 290 | 294 | 290 | 292 | 11,800 |
| 2024/06/28 | 293 | 293 | 289 | 289 | 4,600 |
| 2024/06/27 | 290 | 291 | 288 | 291 | 3,600 |
| 2024/06/26 | 297 | 297 | 289 | 289 | 9,100 |
| 2024/06/25 | 294 | 297 | 294 | 296 | 6,100 |
| 2024/06/24 | 297 | 297 | 291 | 292 | 13,600 |
| 2024/06/21 | 291 | 296 | 291 | 293 | 3,700 |
| 2024/06/20 | 287 | 293 | 287 | 293 | 6,800 |
| 2024/06/19 | 288 | 288 | 284 | 287 | 5,800 |
| 2024/06/18 | 286 | 289 | 283 | 284 | 3,800 |
| 2024/06/17 | 286 | 286 | 283 | 285 | 15,000 |
| 2024/06/14 | 289 | 291 | 283 | 289 | 23,100 |
| 2024/06/13 | 289 | 302 | 286 | 290 | 61,300 |
| 2024/06/12 | 286 | 287 | 281 | 283 | 17,600 |
| 2024/06/11 | 284 | 286 | 282 | 286 | 8,200 |
| 2024/06/10 | 288 | 288 | 282 | 282 | 15,100 |
| 2024/06/07 | 290 | 290 | 289 | 289 | 3,900 |
| 2024/06/06 | 290 | 294 | 289 | 291 | 9,200 |
| 2024/06/05 | 290 | 310 | 285 | 292 | 62,300 |
| 2024/06/04 | 280 | 285 | 279 | 284 | 7,000 |
| 2024/06/03 | 277 | 280 | 276 | 279 | 7,300 |
| 2024/05/31 | 275 | 284 | 275 | 276 | 4,900 |
| 2024/05/30 | 282 | 283 | 273 | 275 | 9,800 |
| 2024/05/29 | 290 | 290 | 278 | 281 | 16,600 |
| 2024/05/28 | 287 | 290 | 286 | 290 | 9,300 |
| 2024/05/27 | 291 | 291 | 287 | 288 | 6,900 |
| 2024/05/24 | 287 | 293 | 286 | 291 | 15,800 |
| 2024/05/23 | 290 | 294 | 290 | 290 | 11,700 |
| 2024/05/22 | 294 | 299 | 293 | 296 | 9,200 |
| 2024/05/21 | 300 | 300 | 292 | 293 | 13,800 |
| 2024/05/20 | 294 | 300 | 293 | 297 | 13,800 |
| 2024/05/17 | 299 | 299 | 291 | 293 | 8,000 |
| 2024/05/16 | 305 | 305 | 288 | 297 | 37,600 |
| 2024/05/15 | 296 | 307 | 295 | 302 | 20,000 |
| 2024/05/14 | 298 | 302 | 286 | 294 | 31,000 |
| 2024/05/13 | 305 | 306 | 296 | 300 | 16,100 |
| 2024/05/10 | 303 | 307 | 296 | 301 | 15,600 |
| 2024/05/09 | 302 | 306 | 301 | 302 | 9,600 |
| 2024/05/08 | 305 | 305 | 300 | 303 | 2,600 |
| 2024/05/07 | 302 | 305 | 301 | 305 | 8,700 |
| 2024/05/02 | 299 | 303 | 296 | 302 | 19,700 |
| 2024/05/01 | 298 | 299 | 282 | 299 | 10,600 |
| 2024/04/30 | 297 | 298 | 296 | 298 | 4,800 |
| 2024/04/26 | 293 | 297 | 293 | 297 | 7,500 |
| 2024/04/25 | 293 | 293 | 290 | 293 | 4,200 |
| 2024/04/24 | 291 | 293 | 289 | 293 | 7,500 |
| 2024/04/23 | 291 | 291 | 288 | 291 | 4,700 |
| 2024/04/22 | 291 | 291 | 282 | 289 | 12,200 |
| 2024/04/19 | 285 | 288 | 280 | 286 | 17,900 |
| 2024/04/18 | 287 | 289 | 280 | 284 | 15,000 |
| 2024/04/17 | 285 | 297 | 285 | 287 | 16,400 |
| 2024/04/16 | 285 | 287 | 283 | 284 | 10,100 |
| 2024/04/15 | 292 | 294 | 283 | 287 | 29,600 |
| 2024/04/12 | 295 | 300 | 292 | 292 | 19,700 |
| 2024/04/11 | 300 | 303 | 293 | 296 | 35,100 |
| 2024/04/10 | 301 | 304 | 300 | 300 | 3,200 |
| 2024/04/09 | 304 | 304 | 300 | 302 | 2,600 |
| 2024/04/08 | 302 | 305 | 300 | 300 | 8,400 |
| 2024/04/05 | 299 | 310 | 299 | 300 | 26,000 |
| 2024/04/04 | 301 | 308 | 300 | 301 | 26,200 |
| 2024/04/03 | 299 | 301 | 299 | 301 | 9,600 |
| 2024/04/02 | 303 | 311 | 297 | 300 | 30,800 |
| 2024/04/01 | 300 | 303 | 296 | 299 | 7,400 |
| 2024/03/29 | 301 | 303 | 300 | 300 | 10,800 |
| 2024/03/28 | 306 | 307 | 303 | 305 | 4,600 |
| 2024/03/27 | 313 | 313 | 300 | 307 | 25,900 |
| 2024/03/26 | 314 | 314 | 306 | 311 | 16,700 |
| 2024/03/25 | 313 | 313 | 306 | 309 | 16,700 |
| 2024/03/22 | 311 | 313 | 299 | 313 | 47,100 |
| 2024/03/21 | 309 | 314 | 309 | 310 | 18,300 |
| 2024/03/19 | 307 | 316 | 302 | 308 | 52,700 |
| 2024/03/18 | 304 | 305 | 299 | 302 | 9,400 |
| 2024/03/15 | 301 | 303 | 298 | 300 | 14,400 |
| 2024/03/14 | 303 | 305 | 295 | 299 | 32,900 |
| 2024/03/13 | 304 | 308 | 296 | 303 | 46,300 |
| 2024/03/12 | 290 | 307 | 289 | 303 | 102,900 |
| 2024/03/11 | 293 | 299 | 288 | 288 | 32,500 |
| 2024/03/08 | 299 | 303 | 296 | 296 | 14,400 |
| 2024/03/07 | 308 | 308 | 298 | 298 | 23,600 |
| 2024/03/06 | 298 | 306 | 291 | 306 | 46,200 |
| 2024/03/05 | 305 | 310 | 293 | 297 | 37,800 |
| 2024/03/04 | 296 | 304 | 295 | 300 | 26,800 |
| 2024/03/01 | 298 | 303 | 293 | 293 | 49,600 |
| 2024/02/29 | 303 | 323 | 290 | 298 | 220,800 |
| 2024/02/28 | 311 | 311 | 293 | 293 | 176,500 |
| 2024/02/27 | 290 | 344 | 286 | 312 | 1,078,900 |
| 2024/02/26 | 290 | 293 | 287 | 288 | 37,000 |
| 2024/02/22 | 281 | 292 | 279 | 287 | 66,400 |
| 2024/02/21 | 281 | 287 | 278 | 282 | 36,900 |
| 2024/02/20 | 275 | 288 | 273 | 283 | 67,000 |
| 2024/02/19 | 273 | 274 | 269 | 274 | 27,900 |
| 2024/02/16 | 266 | 273 | 266 | 273 | 35,200 |
| 2024/02/15 | 282 | 284 | 267 | 268 | 97,000 |
| 2024/02/14 | 304 | 309 | 276 | 282 | 272,900 |
| 2024/02/13 | 276 | 286 | 276 | 283 | 40,600 |
| 2024/02/09 | 282 | 284 | 272 | 272 | 25,700 |
| 2024/02/08 | 281 | 284 | 278 | 282 | 9,900 |
| 2024/02/07 | 286 | 286 | 271 | 281 | 24,100 |
| 2024/02/06 | 287 | 287 | 284 | 284 | 12,800 |
| 2024/02/05 | 283 | 286 | 278 | 286 | 22,700 |
| 2024/02/02 | 282 | 282 | 272 | 278 | 50,200 |
| 2024/02/01 | 288 | 288 | 279 | 283 | 16,800 |
| 2024/01/31 | 293 | 293 | 285 | 288 | 32,500 |
| 2024/01/30 | 300 | 300 | 289 | 297 | 33,400 |
| 2024/01/29 | 291 | 300 | 290 | 297 | 40,500 |
| 2024/01/26 | 288 | 295 | 285 | 292 | 16,800 |
| 2024/01/25 | 282 | 291 | 275 | 291 | 34,500 |
| 2024/01/24 | 280 | 282 | 279 | 282 | 10,300 |
| 2024/01/23 | 275 | 283 | 272 | 279 | 22,800 |
| 2024/01/22 | 274 | 277 | 272 | 273 | 9,700 |
| 2024/01/19 | 273 | 278 | 271 | 271 | 14,900 |
| 2024/01/18 | 279 | 283 | 272 | 272 | 23,700 |
| 2024/01/17 | 289 | 289 | 276 | 278 | 53,300 |
| 2024/01/16 | 270 | 301 | 270 | 289 | 140,700 |
| 2024/01/15 | 270 | 271 | 268 | 270 | 5,100 |
| 2024/01/12 | 269 | 270 | 266 | 268 | 8,300 |
| 2024/01/11 | 269 | 269 | 265 | 266 | 14,700 |
| 2024/01/10 | 270 | 270 | 266 | 269 | 9,500 |
| 2024/01/09 | 270 | 270 | 266 | 268 | 20,900 |
| 2024/01/05 | 261 | 265 | 261 | 263 | 7,200 |
| 2024/01/04 | 257 | 263 | 257 | 259 | 10,900 |