5803東証P貸借
業種 非鉄金属
フジクラ 株価時系列データ
PTS
3,221
円
(23:35)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,456.0 (24/05/29) | 1,009.0 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,456.0 (24/05/29) | 1,075.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,224.0 | 3,240.0 | 3,178.0 | 3,224.0 | -4.0 | -0.1 | 3,751,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,215.0 | 3,249.0 | 3,143.0 | 3,228.0 | -50.0 | -1.5 | 4,525,800 |
| 5/29 | 3,431.0 | 3,456.0 | 3,278.0 | 3,278.0 | -138.0 | -4.0 | 6,166,300 |
| 5/28 | 3,378.0 | 3,420.0 | 3,339.0 | 3,416.0 | +76.0 | +2.3 | 6,224,300 |
| 5/27 | 3,223.0 | 3,343.0 | 3,213.0 | 3,340.0 | +135.0 | +4.2 | 6,519,100 |
| 5/24 | 3,054.0 | 3,209.0 | 3,021.0 | 3,205.0 | +149.0 | +4.9 | 5,137,200 |
| 5/23 | 3,055.0 | 3,094.0 | 2,950.0 | 3,056.0 | +41.0 | +1.4 | 3,380,000 |
| 5/22 | 3,058.0 | 3,078.0 | 3,009.0 | 3,015.0 | -10.0 | -0.3 | 3,231,000 |
| 5/21 | 2,940.0 | 3,069.0 | 2,939.5 | 3,025.0 | +115.0 | +4.0 | 4,690,500 |
| 5/20 | 2,885.0 | 2,979.0 | 2,879.5 | 2,910.0 | +63.5 | +2.2 | 4,426,700 |
| 5/17 | 2,815.0 | 2,881.0 | 2,811.0 | 2,846.5 | -12.0 | -0.4 | 2,005,700 |
| 5/16 | 2,805.0 | 2,861.0 | 2,711.0 | 2,858.5 | +97.5 | +3.5 | 4,199,300 |
| 5/15 | 2,800.0 | 2,800.0 | 2,710.5 | 2,761.0 | -70.0 | -2.5 | 4,073,200 |
| 5/14 | 2,701.0 | 2,866.0 | 2,627.5 | 2,831.0 | -14.0 | -0.5 | 7,114,600 |
| 5/13 | 2,800.0 | 2,845.0 | 2,769.0 | 2,845.0 | +13.0 | +0.5 | 3,553,900 |
| 5/10 | 2,756.5 | 2,887.0 | 2,732.0 | 2,832.0 | +39.5 | +1.4 | 4,646,100 |
| 5/9 | 2,862.0 | 2,897.5 | 2,770.5 | 2,792.5 | -79.0 | -2.8 | 4,913,900 |
| 5/8 | 2,839.0 | 2,878.5 | 2,792.5 | 2,871.5 | -67.5 | -2.3 | 4,419,300 |
| 5/7 | 2,800.0 | 2,953.0 | 2,799.5 | 2,939.0 | +159.5 | +5.7 | 5,761,100 |
| 5/2 | 2,707.0 | 2,781.0 | 2,677.0 | 2,779.5 | +27.0 | +1.0 | 2,929,700 |
| 5/1 | 2,644.0 | 2,799.0 | 2,635.5 | 2,752.5 | +24.5 | +0.9 | 4,278,800 |
| 4/30 | 2,725.0 | 2,786.0 | 2,690.0 | 2,728.0 | +28.0 | +1.0 | 4,074,400 |
| 4/26 | 2,581.5 | 2,713.5 | 2,575.0 | 2,700.0 | +68.5 | +2.6 | 3,289,000 |
| 4/25 | 2,654.0 | 2,693.0 | 2,616.0 | 2,631.5 | -58.5 | -2.2 | 3,075,400 |
| 4/24 | 2,657.0 | 2,729.5 | 2,631.0 | 2,690.0 | +83.0 | +3.2 | 4,521,100 |
| 4/23 | 2,650.0 | 2,678.0 | 2,582.5 | 2,607.0 | +45.0 | +1.8 | 3,281,800 |
| 4/22 | 2,650.5 | 2,669.0 | 2,480.5 | 2,562.0 | -28.0 | -1.1 | 5,929,800 |
| 4/19 | 2,646.0 | 2,649.0 | 2,511.5 | 2,590.0 | -72.0 | -2.7 | 6,094,400 |
| 4/18 | 2,481.0 | 2,702.5 | 2,450.0 | 2,662.0 | +49.0 | +1.9 | 5,816,900 |
| 4/17 | 2,655.0 | 2,705.5 | 2,595.5 | 2,613.0 | +58.0 | +2.3 | 5,590,000 |
| 4/16 | 2,719.5 | 2,754.0 | 2,530.0 | 2,555.0 | -234.5 | -8.4 | 9,123,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて