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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 240 | 243 | 236 | 241 | 15,500 | 241 |
| 2024-12-27 | 232 | 242 | 232 | 240 | 29,000 | 240 |
| 2024-12-26 | 229 | 234 | 226 | 231 | 38,200 | 231 |
| 2024-12-25 | 230 | 232 | 224 | 229 | 42,700 | 229 |
| 2024-12-24 | 235 | 235 | 231 | 232 | 29,200 | 232 |
| 2024-12-23 | 243 | 246 | 236 | 236 | 83,600 | 236 |
| 2024-12-20 | 270 | 270 | 244 | 248 | 314,900 | 248 |
| 2024-12-19 | 260 | 300 | 250 | 272 | 2,778,300 | 272 |
| 2024-12-18 | 222 | 222 | 218 | 220 | 4,700 | 220 |
| 2024-12-17 | 221 | 221 | 218 | 219 | 29,500 | 219 |
| 2024-12-16 | 223 | 223 | 220 | 222 | 7,100 | 222 |
| 2024-12-13 | 222 | 225 | 222 | 224 | 4,800 | 224 |
| 2024-12-12 | 226 | 226 | 222 | 224 | 5,700 | 224 |
| 2024-12-11 | 227 | 227 | 223 | 225 | 14,800 | 225 |
| 2024-12-10 | 226 | 227 | 225 | 227 | 29,000 | 227 |
| 2024-12-09 | 224 | 227 | 223 | 226 | 9,900 | 226 |
| 2024-12-06 | 230 | 231 | 221 | 224 | 17,900 | 224 |
| 2024-12-05 | 235 | 235 | 230 | 230 | 12,500 | 230 |
| 2024-12-04 | 235 | 235 | 234 | 234 | 4,500 | 234 |
| 2024-12-03 | 235 | 235 | 233 | 234 | 7,100 | 234 |
| 2024-12-02 | 238 | 238 | 234 | 235 | 9,200 | 235 |
| 2024-11-29 | 237 | 239 | 237 | 237 | 2,400 | 237 |
| 2024-11-28 | 238 | 239 | 237 | 237 | 7,300 | 237 |
| 2024-11-27 | 237 | 238 | 236 | 238 | 3,600 | 238 |
| 2024-11-26 | 240 | 240 | 236 | 237 | 7,000 | 237 |
| 2024-11-25 | 241 | 245 | 230 | 240 | 19,100 | 240 |
| 2024-11-22 | 240 | 241 | 239 | 241 | 8,000 | 241 |
| 2024-11-21 | 241 | 241 | 239 | 241 | 18,100 | 241 |
| 2024-11-20 | 240 | 240 | 239 | 239 | 13,600 | 239 |
| 2024-11-19 | 236 | 238 | 236 | 238 | 11,800 | 238 |
| 2024-11-18 | 238 | 238 | 236 | 237 | 3,800 | 237 |
| 2024-11-15 | 243 | 243 | 237 | 237 | 15,400 | 237 |
| 2024-11-14 | 238 | 260 | 238 | 241 | 42,100 | 241 |
| 2024-11-13 | 241 | 241 | 237 | 237 | 7,900 | 237 |
| 2024-11-12 | 240 | 242 | 240 | 240 | 9,300 | 240 |
| 2024-11-11 | 239 | 239 | 237 | 237 | 8,300 | 237 |
| 2024-11-08 | 241 | 241 | 238 | 239 | 4,700 | 239 |
| 2024-11-07 | 241 | 241 | 240 | 240 | 1,500 | 240 |
| 2024-11-06 | 240 | 241 | 240 | 240 | 1,900 | 240 |
| 2024-11-05 | 240 | 242 | 238 | 241 | 3,400 | 241 |
| 2024-11-01 | 240 | 241 | 240 | 241 | 1,600 | 241 |
| 2024-10-31 | 242 | 242 | 239 | 240 | 2,800 | 240 |
| 2024-10-30 | 241 | 242 | 240 | 242 | 4,100 | 242 |
| 2024-10-29 | 237 | 241 | 237 | 241 | 2,400 | 241 |
| 2024-10-28 | 238 | 238 | 236 | 237 | 7,800 | 237 |
| 2024-10-25 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2024-10-24 | 239 | 240 | 238 | 239 | 7,000 | 239 |
| 2024-10-23 | 239 | 239 | 239 | 239 | 2,400 | 239 |
| 2024-10-22 | 239 | 239 | 239 | 239 | 2,500 | 239 |
| 2024-10-21 | 239 | 239 | 239 | 239 | 2,300 | 239 |
| 2024-10-18 | 240 | 241 | 239 | 239 | 7,200 | 239 |
| 2024-10-17 | 241 | 241 | 241 | 241 | 200 | 241 |
| 2024-10-16 | 241 | 242 | 240 | 240 | 1,100 | 240 |
| 2024-10-15 | 243 | 243 | 241 | 241 | 600 | 241 |
| 2024-10-11 | 241 | 243 | 240 | 241 | 4,600 | 241 |
| 2024-10-10 | 241 | 243 | 241 | 242 | 1,500 | 242 |
| 2024-10-09 | 242 | 242 | 239 | 241 | 27,900 | 241 |
| 2024-10-08 | 241 | 241 | 240 | 240 | 7,100 | 240 |
| 2024-10-07 | 238 | 243 | 238 | 242 | 14,100 | 242 |
| 2024-10-04 | 238 | 240 | 237 | 238 | 8,500 | 238 |
| 2024-10-03 | 242 | 242 | 238 | 238 | 5,000 | 238 |
| 2024-10-02 | 239 | 242 | 239 | 239 | 2,800 | 239 |
| 2024-10-01 | 237 | 241 | 237 | 241 | 3,600 | 241 |
| 2024-09-30 | 240 | 241 | 235 | 236 | 15,100 | 236 |
| 2024-09-27 | 241 | 247 | 240 | 241 | 12,400 | 241 |
| 2024-09-26 | 244 | 245 | 241 | 241 | 6,500 | 241 |
| 2024-09-25 | 244 | 244 | 238 | 242 | 13,700 | 242 |
| 2024-09-24 | 244 | 244 | 243 | 243 | 1,200 | 243 |
| 2024-09-20 | 243 | 244 | 240 | 243 | 7,900 | 243 |
| 2024-09-19 | 242 | 243 | 241 | 242 | 4,000 | 242 |
| 2024-09-18 | 246 | 246 | 241 | 242 | 4,900 | 242 |
| 2024-09-17 | 246 | 246 | 242 | 242 | 5,900 | 242 |
| 2024-09-13 | 249 | 249 | 243 | 243 | 1,800 | 243 |
| 2024-09-12 | 243 | 245 | 240 | 245 | 3,500 | 245 |
| 2024-09-11 | 248 | 248 | 230 | 238 | 10,500 | 238 |
| 2024-09-10 | 247 | 249 | 247 | 247 | 6,200 | 247 |
| 2024-09-09 | 245 | 248 | 243 | 248 | 9,100 | 248 |
| 2024-09-06 | 248 | 252 | 245 | 245 | 11,700 | 245 |
| 2024-09-05 | 247 | 251 | 246 | 250 | 4,800 | 250 |
| 2024-09-04 | 248 | 253 | 248 | 250 | 5,200 | 250 |
| 2024-09-03 | 252 | 253 | 251 | 251 | 4,800 | 251 |
| 2024-09-02 | 248 | 253 | 247 | 249 | 10,500 | 249 |
| 2024-08-30 | 247 | 251 | 247 | 248 | 3,800 | 248 |
| 2024-08-29 | 246 | 249 | 243 | 245 | 8,500 | 245 |
| 2024-08-28 | 246 | 251 | 243 | 250 | 12,700 | 250 |
| 2024-08-27 | 246 | 249 | 244 | 246 | 13,400 | 246 |
| 2024-08-26 | 248 | 248 | 244 | 246 | 71,900 | 246 |
| 2024-08-23 | 247 | 251 | 240 | 242 | 14,500 | 242 |
| 2024-08-22 | 257 | 257 | 244 | 246 | 14,700 | 246 |
| 2024-08-21 | 254 | 257 | 254 | 255 | 1,800 | 255 |
| 2024-08-20 | 252 | 259 | 252 | 259 | 8,500 | 259 |
| 2024-08-19 | 250 | 250 | 243 | 250 | 18,000 | 250 |
| 2024-08-16 | 236 | 251 | 231 | 246 | 36,200 | 246 |
| 2024-08-15 | 248 | 252 | 228 | 234 | 50,100 | 234 |
| 2024-08-14 | 252 | 256 | 240 | 242 | 77,700 | 242 |
| 2024-08-13 | 250 | 270 | 249 | 267 | 32,900 | 267 |
| 2024-08-09 | 235 | 270 | 230 | 253 | 133,100 | 253 |
| 2024-08-08 | 218 | 235 | 218 | 230 | 54,300 | 230 |
| 2024-08-07 | 205 | 228 | 205 | 221 | 49,900 | 221 |
| 2024-08-06 | 202 | 222 | 200 | 205 | 111,300 | 205 |
| 2024-08-05 | 257 | 259 | 187 | 200 | 64,300 | 200 |
| 2024-08-02 | 276 | 276 | 260 | 267 | 24,300 | 267 |
| 2024-08-01 | 279 | 279 | 275 | 276 | 5,000 | 276 |
| 2024-07-31 | 280 | 281 | 277 | 280 | 9,200 | 280 |
| 2024-07-30 | 280 | 280 | 277 | 280 | 3,000 | 280 |
| 2024-07-29 | 276 | 281 | 275 | 280 | 19,000 | 280 |
| 2024-07-26 | 281 | 284 | 277 | 282 | 9,200 | 282 |
| 2024-07-25 | 282 | 282 | 276 | 279 | 19,100 | 279 |
| 2024-07-24 | 287 | 288 | 281 | 284 | 5,500 | 284 |
| 2024-07-23 | 285 | 287 | 284 | 286 | 5,400 | 286 |
| 2024-07-22 | 292 | 292 | 278 | 285 | 19,000 | 285 |
| 2024-07-19 | 290 | 292 | 288 | 292 | 4,100 | 292 |
| 2024-07-18 | 292 | 293 | 291 | 292 | 3,200 | 292 |
| 2024-07-17 | 293 | 294 | 291 | 294 | 7,000 | 294 |
| 2024-07-16 | 292 | 293 | 289 | 293 | 3,700 | 293 |
| 2024-07-12 | 288 | 291 | 288 | 291 | 5,000 | 291 |
| 2024-07-11 | 292 | 292 | 288 | 288 | 11,100 | 288 |
| 2024-07-10 | 291 | 293 | 291 | 292 | 3,600 | 292 |
| 2024-07-09 | 291 | 293 | 291 | 292 | 1,500 | 292 |
| 2024-07-08 | 294 | 294 | 290 | 290 | 1,600 | 290 |
| 2024-07-05 | 296 | 296 | 289 | 291 | 14,800 | 291 |
| 2024-07-04 | 297 | 299 | 296 | 297 | 9,700 | 297 |
| 2024-07-03 | 293 | 295 | 293 | 295 | 9,800 | 295 |
| 2024-07-02 | 292 | 295 | 292 | 293 | 7,300 | 293 |
| 2024-07-01 | 290 | 294 | 290 | 292 | 11,800 | 292 |
| 2024-06-28 | 293 | 293 | 289 | 289 | 4,600 | 289 |
| 2024-06-27 | 290 | 291 | 288 | 291 | 3,600 | 291 |
| 2024-06-26 | 297 | 297 | 289 | 289 | 9,100 | 289 |
| 2024-06-25 | 294 | 297 | 294 | 296 | 6,100 | 296 |
| 2024-06-24 | 297 | 297 | 291 | 292 | 13,600 | 292 |
| 2024-06-21 | 291 | 296 | 291 | 293 | 3,700 | 293 |
| 2024-06-20 | 287 | 293 | 287 | 293 | 6,800 | 293 |
| 2024-06-19 | 288 | 288 | 284 | 287 | 5,800 | 287 |
| 2024-06-18 | 286 | 289 | 283 | 284 | 3,800 | 284 |
| 2024-06-17 | 286 | 286 | 283 | 285 | 15,000 | 285 |
| 2024-06-14 | 289 | 291 | 283 | 289 | 23,100 | 289 |
| 2024-06-13 | 289 | 302 | 286 | 290 | 61,300 | 290 |
| 2024-06-12 | 286 | 287 | 281 | 283 | 17,600 | 283 |
| 2024-06-11 | 284 | 286 | 282 | 286 | 8,200 | 286 |
| 2024-06-10 | 288 | 288 | 282 | 282 | 15,100 | 282 |
| 2024-06-07 | 290 | 290 | 289 | 289 | 3,900 | 289 |
| 2024-06-06 | 290 | 294 | 289 | 291 | 9,200 | 291 |
| 2024-06-05 | 290 | 310 | 285 | 292 | 62,300 | 292 |
| 2024-06-04 | 280 | 285 | 279 | 284 | 7,000 | 284 |
| 2024-06-03 | 277 | 280 | 276 | 279 | 7,300 | 279 |
| 2024-05-31 | 275 | 284 | 275 | 276 | 4,900 | 276 |
| 2024-05-30 | 282 | 283 | 273 | 275 | 9,800 | 275 |
| 2024-05-29 | 290 | 290 | 278 | 281 | 16,600 | 281 |
| 2024-05-28 | 287 | 290 | 286 | 290 | 9,300 | 290 |
| 2024-05-27 | 291 | 291 | 287 | 288 | 6,900 | 288 |
| 2024-05-24 | 287 | 293 | 286 | 291 | 15,800 | 291 |
| 2024-05-23 | 290 | 294 | 290 | 290 | 11,700 | 290 |
| 2024-05-22 | 294 | 299 | 293 | 296 | 9,200 | 296 |
| 2024-05-21 | 300 | 300 | 292 | 293 | 13,800 | 293 |
| 2024-05-20 | 294 | 300 | 293 | 297 | 13,800 | 297 |
| 2024-05-17 | 299 | 299 | 291 | 293 | 8,000 | 293 |
| 2024-05-16 | 305 | 305 | 288 | 297 | 37,600 | 297 |
| 2024-05-15 | 296 | 307 | 295 | 302 | 20,000 | 302 |
| 2024-05-14 | 298 | 302 | 286 | 294 | 31,000 | 294 |
| 2024-05-13 | 305 | 306 | 296 | 300 | 16,100 | 300 |
| 2024-05-10 | 303 | 307 | 296 | 301 | 15,600 | 301 |
| 2024-05-09 | 302 | 306 | 301 | 302 | 9,600 | 302 |
| 2024-05-08 | 305 | 305 | 300 | 303 | 2,600 | 303 |
| 2024-05-07 | 302 | 305 | 301 | 305 | 8,700 | 305 |
| 2024-05-02 | 299 | 303 | 296 | 302 | 19,700 | 302 |
| 2024-05-01 | 298 | 299 | 282 | 299 | 10,600 | 299 |
| 2024-04-30 | 297 | 298 | 296 | 298 | 4,800 | 298 |
| 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