3370 (株)フジタコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 293 | 297 | 293 | 297 | 7,500 | 297 |
| 2024-04-25 | 293 | 293 | 290 | 293 | 4,200 | 293 |
| 2024-04-24 | 291 | 293 | 289 | 293 | 7,500 | 293 |
| 2024-04-23 | 291 | 291 | 288 | 291 | 4,700 | 291 |
| 2024-04-22 | 291 | 291 | 282 | 289 | 12,200 | 289 |
| 2024-04-19 | 285 | 288 | 280 | 286 | 17,900 | 286 |
| 2024-04-18 | 287 | 289 | 280 | 284 | 15,000 | 284 |
| 2024-04-17 | 285 | 297 | 285 | 287 | 16,400 | 287 |
| 2024-04-16 | 285 | 287 | 283 | 284 | 10,100 | 284 |
| 2024-04-15 | 292 | 294 | 283 | 287 | 29,600 | 287 |
| 2024-04-12 | 295 | 300 | 292 | 292 | 19,700 | 292 |
| 2024-04-11 | 300 | 303 | 293 | 296 | 35,100 | 296 |
| 2024-04-10 | 301 | 304 | 300 | 300 | 3,200 | 300 |
| 2024-04-09 | 304 | 304 | 300 | 302 | 2,600 | 302 |
| 2024-04-08 | 302 | 305 | 300 | 300 | 8,400 | 300 |
| 2024-04-05 | 299 | 310 | 299 | 300 | 26,000 | 300 |
| 2024-04-04 | 301 | 308 | 300 | 301 | 26,200 | 301 |
| 2024-04-03 | 299 | 301 | 299 | 301 | 9,600 | 301 |
| 2024-04-02 | 303 | 311 | 297 | 300 | 30,800 | 300 |
| 2024-04-01 | 300 | 303 | 296 | 299 | 7,400 | 299 |
| 2024-03-29 | 301 | 303 | 300 | 300 | 10,800 | 300 |
| 2024-03-28 | 306 | 307 | 303 | 305 | 4,600 | 305 |
| 2024-03-27 | 313 | 313 | 300 | 307 | 25,900 | 307 |
| 2024-03-26 | 314 | 314 | 306 | 311 | 16,700 | 311 |
| 2024-03-25 | 313 | 313 | 306 | 309 | 16,700 | 309 |
| 2024-03-22 | 311 | 313 | 299 | 313 | 47,100 | 313 |
| 2024-03-21 | 309 | 314 | 309 | 310 | 18,300 | 310 |
| 2024-03-19 | 307 | 316 | 302 | 308 | 52,700 | 308 |
| 2024-03-18 | 304 | 305 | 299 | 302 | 9,400 | 302 |
| 2024-03-15 | 301 | 303 | 298 | 300 | 14,400 | 300 |
| 2024-03-14 | 303 | 305 | 295 | 299 | 32,900 | 299 |
| 2024-03-13 | 304 | 308 | 296 | 303 | 46,300 | 303 |
| 2024-03-12 | 290 | 307 | 289 | 303 | 102,900 | 303 |
| 2024-03-11 | 293 | 299 | 288 | 288 | 32,500 | 288 |
| 2024-03-08 | 299 | 303 | 296 | 296 | 14,400 | 296 |
| 2024-03-07 | 308 | 308 | 298 | 298 | 23,600 | 298 |
| 2024-03-06 | 298 | 306 | 291 | 306 | 46,200 | 306 |
| 2024-03-05 | 305 | 310 | 293 | 297 | 37,800 | 297 |
| 2024-03-04 | 296 | 304 | 295 | 300 | 26,800 | 300 |
| 2024-03-01 | 298 | 303 | 293 | 293 | 49,600 | 293 |
| 2024-02-29 | 303 | 323 | 290 | 298 | 220,800 | 298 |
| 2024-02-28 | 311 | 311 | 293 | 293 | 176,500 | 293 |
| 2024-02-27 | 290 | 344 | 286 | 312 | 1,078,900 | 312 |
| 2024-02-26 | 290 | 293 | 287 | 288 | 37,000 | 288 |
| 2024-02-22 | 281 | 292 | 279 | 287 | 66,400 | 287 |
| 2024-02-21 | 281 | 287 | 278 | 282 | 36,900 | 282 |
| 2024-02-20 | 275 | 288 | 273 | 283 | 67,000 | 283 |
| 2024-02-19 | 273 | 274 | 269 | 274 | 27,900 | 274 |
| 2024-02-16 | 266 | 273 | 266 | 273 | 35,200 | 273 |
| 2024-02-15 | 282 | 284 | 267 | 268 | 97,000 | 268 |
| 2024-02-14 | 304 | 309 | 276 | 282 | 272,900 | 282 |
| 2024-02-13 | 276 | 286 | 276 | 283 | 40,600 | 283 |
| 2024-02-09 | 282 | 284 | 272 | 272 | 25,700 | 272 |
| 2024-02-08 | 281 | 284 | 278 | 282 | 9,900 | 282 |
| 2024-02-07 | 286 | 286 | 271 | 281 | 24,100 | 281 |
| 2024-02-06 | 287 | 287 | 284 | 284 | 12,800 | 284 |
| 2024-02-05 | 283 | 286 | 278 | 286 | 22,700 | 286 |
| 2024-02-02 | 282 | 282 | 272 | 278 | 50,200 | 278 |
| 2024-02-01 | 288 | 288 | 279 | 283 | 16,800 | 283 |
| 2024-01-31 | 293 | 293 | 285 | 288 | 32,500 | 288 |
| 2024-01-30 | 300 | 300 | 289 | 297 | 33,400 | 297 |
| 2024-01-29 | 291 | 300 | 290 | 297 | 40,500 | 297 |
| 2024-01-26 | 288 | 295 | 285 | 292 | 16,800 | 292 |
| 2024-01-25 | 282 | 291 | 275 | 291 | 34,500 | 291 |
| 2024-01-24 | 280 | 282 | 279 | 282 | 10,300 | 282 |
| 2024-01-23 | 275 | 283 | 272 | 279 | 22,800 | 279 |
| 2024-01-22 | 274 | 277 | 272 | 273 | 9,700 | 273 |
| 2024-01-19 | 273 | 278 | 271 | 271 | 14,900 | 271 |
| 2024-01-18 | 279 | 283 | 272 | 272 | 23,700 | 272 |
| 2024-01-17 | 289 | 289 | 276 | 278 | 53,300 | 278 |
| 2024-01-16 | 270 | 301 | 270 | 289 | 140,700 | 289 |
| 2024-01-15 | 270 | 271 | 268 | 270 | 5,100 | 270 |
| 2024-01-12 | 269 | 270 | 266 | 268 | 8,300 | 268 |
| 2024-01-11 | 269 | 269 | 265 | 266 | 14,700 | 266 |
| 2024-01-10 | 270 | 270 | 266 | 269 | 9,500 | 269 |
| 2024-01-09 | 270 | 270 | 266 | 268 | 20,900 | 268 |
| 2024-01-05 | 261 | 265 | 261 | 263 | 7,200 | 263 |
| 2024-01-04 | 257 | 263 | 257 | 259 | 10,900 | 259 |
分割・併合履歴 ： [2013-09-26]1株→100株
