3370 (株)フジタコーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 316 | 328 | 311 | 317 | 90,800 | 317 |
| 2025-05-21 | 321 | 339 | 312 | 316 | 205,700 | 316 |
| 2025-05-20 | 322 | 333 | 318 | 321 | 192,700 | 321 |
| 2025-05-19 | 308 | 338 | 301 | 330 | 431,200 | 330 |
| 2025-05-16 | 283 | 305 | 275 | 304 | 402,700 | 304 |
| 2025-05-15 | 279 | 279 | 268 | 278 | 53,900 | 278 |
| 2025-05-14 | 272 | 279 | 267 | 279 | 94,200 | 279 |
| 2025-05-13 | 276 | 277 | 271 | 272 | 76,600 | 272 |
| 2025-05-12 | 278 | 283 | 275 | 275 | 75,600 | 275 |
| 2025-05-09 | 278 | 297 | 275 | 278 | 450,100 | 278 |
| 2025-05-08 | 279 | 281 | 272 | 273 | 57,400 | 273 |
| 2025-05-07 | 282 | 284 | 276 | 278 | 62,100 | 278 |
| 2025-05-02 | 287 | 289 | 277 | 277 | 86,900 | 277 |
| 2025-05-01 | 304 | 304 | 285 | 287 | 129,100 | 287 |
| 2025-04-30 | 296 | 305 | 293 | 300 | 168,200 | 300 |
| 2025-04-28 | 291 | 298 | 288 | 294 | 102,400 | 294 |
| 2025-04-25 | 286 | 297 | 286 | 288 | 147,800 | 288 |
| 2025-04-24 | 288 | 319 | 280 | 285 | 828,200 | 285 |
| 2025-04-23 | 284 | 294 | 281 | 285 | 175,400 | 285 |
| 2025-04-22 | 287 | 329 | 271 | 286 | 1,548,900 | 286 |
| 2025-04-21 | 296 | 306 | 286 | 289 | 206,200 | 289 |
| 2025-04-18 | 291 | 311 | 288 | 294 | 540,300 | 294 |
| 2025-04-17 | 354 | 354 | 284 | 285 | 927,800 | 285 |
| 2025-04-16 | 343 | 375 | 340 | 347 | 1,956,000 | 347 |
| 2025-04-15 | 330 | 401 | 312 | 332 | 6,575,800 | 332 |
| 2025-04-14 | 287 | 355 | 278 | 322 | 3,191,500 | 322 |
| 2025-04-11 | 266 | 294 | 265 | 276 | 1,069,600 | 276 |
| 2025-04-10 | 248 | 318 | 248 | 258 | 2,721,900 | 258 |
| 2025-04-09 | 232 | 254 | 227 | 240 | 683,000 | 240 |
| 2025-04-08 | 230 | 302 | 218 | 224 | 1,598,600 | 224 |
| 2025-04-07 | 188 | 232 | 188 | 222 | 948,000 | 222 |
| 2025-04-04 | 277 | 350 | 239 | 268 | 2,020,700 | 268 |
| 2025-04-03 | 233 | 280 | 225 | 280 | 698,000 | 280 |
| 2025-04-02 | 236 | 237 | 235 | 236 | 14,200 | 236 |
| 2025-04-01 | 237 | 238 | 235 | 237 | 5,900 | 237 |
| 2025-03-31 | 242 | 242 | 234 | 236 | 29,200 | 236 |
| 2025-03-28 | 242 | 245 | 242 | 242 | 15,400 | 242 |
| 2025-03-27 | 251 | 255 | 246 | 246 | 40,800 | 246 |
| 2025-03-26 | 251 | 253 | 250 | 251 | 10,200 | 251 |
| 2025-03-25 | 253 | 253 | 250 | 250 | 7,600 | 250 |
| 2025-03-24 | 253 | 253 | 249 | 249 | 21,000 | 249 |
| 2025-03-21 | 248 | 256 | 247 | 251 | 14,500 | 251 |
| 2025-03-19 | 246 | 255 | 244 | 248 | 29,800 | 248 |
| 2025-03-18 | 243 | 255 | 241 | 247 | 35,400 | 247 |
| 2025-03-17 | 244 | 244 | 242 | 242 | 12,800 | 242 |
| 2025-03-14 | 244 | 244 | 242 | 242 | 8,900 | 242 |
| 2025-03-13 | 242 | 243 | 239 | 240 | 13,000 | 240 |
| 2025-03-12 | 243 | 244 | 241 | 243 | 10,300 | 243 |
| 2025-03-11 | 243 | 243 | 239 | 241 | 12,100 | 241 |
| 2025-03-10 | 243 | 244 | 240 | 244 | 14,000 | 244 |
| 2025-03-07 | 243 | 243 | 242 | 242 | 11,000 | 242 |
| 2025-03-06 | 245 | 247 | 243 | 244 | 18,300 | 244 |
| 2025-03-05 | 243 | 246 | 241 | 246 | 8,200 | 246 |
| 2025-03-04 | 244 | 245 | 242 | 244 | 10,000 | 244 |
| 2025-03-03 | 245 | 247 | 242 | 246 | 10,600 | 246 |
| 2025-02-28 | 242 | 243 | 239 | 241 | 40,600 | 241 |
| 2025-02-27 | 254 | 254 | 243 | 243 | 30,300 | 243 |
| 2025-02-26 | 250 | 250 | 247 | 247 | 10,700 | 247 |
| 2025-02-25 | 251 | 254 | 248 | 250 | 41,100 | 250 |
| 2025-02-21 | 267 | 269 | 249 | 250 | 188,400 | 250 |
| 2025-02-20 | 254 | 293 | 254 | 275 | 1,306,700 | 275 |
| 2025-02-19 | 241 | 243 | 236 | 242 | 16,200 | 242 |
| 2025-02-18 | 240 | 242 | 240 | 242 | 7,400 | 242 |
| 2025-02-17 | 235 | 242 | 233 | 238 | 8,700 | 238 |
| 2025-02-14 | 247 | 254 | 230 | 235 | 46,300 | 235 |
| 2025-02-13 | 246 | 250 | 246 | 250 | 16,800 | 250 |
| 2025-02-12 | 246 | 247 | 246 | 246 | 9,400 | 246 |
| 2025-02-10 | 244 | 249 | 242 | 248 | 7,700 | 248 |
| 2025-02-07 | 241 | 245 | 241 | 244 | 5,100 | 244 |
| 2025-02-06 | 241 | 242 | 240 | 240 | 11,500 | 240 |
| 2025-02-05 | 243 | 243 | 241 | 241 | 3,800 | 241 |
| 2025-02-04 | 243 | 243 | 241 | 243 | 6,500 | 243 |
| 2025-02-03 | 248 | 248 | 241 | 243 | 8,500 | 243 |
| 2025-01-31 | 246 | 249 | 244 | 245 | 20,400 | 245 |
| 2025-01-30 | 242 | 246 | 242 | 244 | 10,800 | 244 |
| 2025-01-29 | 243 | 243 | 242 | 242 | 2,000 | 242 |
| 2025-01-28 | 244 | 244 | 240 | 242 | 4,100 | 242 |
| 2025-01-27 | 239 | 244 | 239 | 244 | 17,500 | 244 |
| 2025-01-24 | 237 | 240 | 237 | 238 | 10,600 | 238 |
| 2025-01-23 | 239 | 239 | 237 | 237 | 16,600 | 237 |
| 2025-01-22 | 239 | 239 | 238 | 238 | 5,100 | 238 |
| 2025-01-21 | 239 | 240 | 238 | 239 | 6,100 | 239 |
| 2025-01-20 | 240 | 241 | 238 | 239 | 4,200 | 239 |
| 2025-01-17 | 241 | 242 | 240 | 240 | 2,800 | 240 |
| 2025-01-16 | 240 | 243 | 238 | 241 | 7,700 | 241 |
| 2025-01-15 | 241 | 241 | 238 | 238 | 3,300 | 238 |
| 2025-01-14 | 244 | 244 | 239 | 239 | 5,500 | 239 |
| 2025-01-10 | 241 | 241 | 239 | 240 | 9,300 | 240 |
| 2025-01-09 | 245 | 245 | 241 | 241 | 10,200 | 241 |
| 2025-01-08 | 241 | 250 | 241 | 243 | 31,200 | 243 |
| 2025-01-07 | 244 | 245 | 239 | 240 | 6,900 | 240 |
| 2025-01-06 | 241 | 242 | 240 | 240 | 8,400 | 240 |
分割・併合履歴 ： [2013-09-26]1株→100株