！決算発表予定日 2024/05/13
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
2,754.2
円
(13:15)
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 |
|---|---|
| 2,813.5 (24/04/15) | 901.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,813.5 (24/04/15) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,707.0 | 2,772.0 | 2,677.0 | 2,755.0 | +2.5 | +0.1 | 1,941,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 2,755.0 | 2,813.5 | 2,658.5 | 2,789.5 | +21.0 | +0.8 | 6,746,400 |
| 4/12 | 2,714.0 | 2,770.0 | 2,682.0 | 2,768.5 | +102.0 | +3.8 | 6,012,700 |
| 4/11 | 2,577.5 | 2,710.5 | 2,573.0 | 2,666.5 | +74.0 | +2.9 | 7,824,100 |
| 4/10 | 2,516.5 | 2,611.0 | 2,501.5 | 2,592.5 | +59.5 | +2.4 | 5,721,900 |
| 4/9 | 2,447.0 | 2,550.0 | 2,447.0 | 2,533.0 | +123.5 | +5.1 | 5,928,800 |
| 4/8 | 2,373.0 | 2,427.0 | 2,370.0 | 2,409.5 | +67.5 | +2.9 | 2,868,800 |
| 4/5 | 2,279.0 | 2,349.0 | 2,260.0 | 2,342.0 | +13.0 | +0.6 | 2,492,900 |
| 4/4 | 2,300.0 | 2,399.0 | 2,300.0 | 2,329.0 | +90.5 | +4.0 | 5,293,800 |
| 4/3 | 2,223.5 | 2,270.0 | 2,219.0 | 2,238.5 | -6.5 | -0.3 | 1,942,200 |
| 4/2 | 2,229.0 | 2,277.0 | 2,203.5 | 2,245.0 | +65.5 | +3.0 | 2,325,600 |
| 4/1 | 2,284.0 | 2,289.0 | 2,162.5 | 2,179.5 | -98.5 | -4.3 | 3,090,500 |
| 3/29 | 2,246.5 | 2,298.0 | 2,245.0 | 2,278.0 | +48.0 | +2.2 | 3,311,700 |
| 3/28 | 2,152.5 | 2,247.5 | 2,140.5 | 2,230.0 | +61.5 | +2.8 | 3,281,700 |
| 3/27 | 2,194.5 | 2,208.5 | 2,142.5 | 2,168.5 | -43.0 | -1.9 | 2,827,600 |
| 3/26 | 2,158.0 | 2,228.0 | 2,135.0 | 2,211.5 | +39.5 | +1.8 | 2,298,100 |
| 3/25 | 2,148.0 | 2,233.5 | 2,140.0 | 2,172.0 | +24.0 | +1.1 | 3,504,900 |
| 3/22 | 2,113.5 | 2,162.0 | 2,099.0 | 2,148.0 | +50.5 | +2.4 | 2,549,700 |
| 3/21 | 2,099.5 | 2,130.0 | 2,081.5 | 2,097.5 | +43.0 | +2.1 | 1,887,000 |
| 3/19 | 2,005.5 | 2,057.0 | 2,002.0 | 2,054.5 | +37.5 | +1.9 | 2,136,700 |
▶︎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