！決算発表予定日 2025/02/10
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
6,000
円
(23:58)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,482 (25/01/23) | 1,210 (24/02/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,482 (25/01/23) | 1,075 (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) |
|---|---|---|---|---|---|---|---|
| 2/3 | 6,098 | 6,200 | 5,975 | 6,049 | -241 | -3.8 | 17,489,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 6,143 | 6,379 | 6,113 | 6,290 | +247 | +4.1 | 31,574,800 |
| 1/30 | 5,980 | 6,131 | 5,872 | 6,043 | +23 | +0.4 | 22,700,200 |
| 1/29 | 6,135 | 6,149 | 5,684 | 6,020 | +99 | +1.7 | 46,075,500 |
| 1/28 | 6,250 | 6,281 | 5,901 | 5,921 | -601 | -9.2 | 32,017,900 |
| 1/27 | 7,185 | 7,194 | 6,500 | 6,522 | -778 | -10.7 | 32,216,000 |
| 1/24 | 7,210 | 7,330 | 7,112 | 7,300 | +24 | +0.3 | 24,733,400 |
| 1/23 | 7,100 | 7,482 | 7,017 | 7,276 | +333 | +4.8 | 42,232,900 |
| 1/22 | 6,135 | 6,997 | 6,106 | 6,943 | +896 | +14.8 | 50,981,200 |
| 1/21 | 6,099 | 6,141 | 5,912 | 6,047 | +7 | +0.1 | 14,095,600 |
| 1/20 | 6,000 | 6,090 | 5,903 | 6,040 | +78 | +1.3 | 13,182,800 |
| 1/17 | 5,897 | 5,984 | 5,788 | 5,962 | +22 | +0.4 | 13,820,200 |
| 1/16 | 6,128 | 6,158 | 5,929 | 5,940 | -88 | -1.5 | 15,694,700 |
| 1/15 | 6,095 | 6,175 | 5,940 | 6,028 | -78 | -1.3 | 14,684,900 |
| 1/14 | 6,265 | 6,276 | 5,983 | 6,106 | -199 | -3.2 | 17,690,200 |
| 1/10 | 6,319 | 6,509 | 6,265 | 6,305 | +12 | +0.2 | 25,401,000 |
| 1/9 | 6,569 | 6,815 | 6,275 | 6,293 | -275 | -4.2 | 33,842,800 |
| 1/8 | 6,465 | 6,604 | 6,412 | 6,568 | +40 | +0.6 | 16,400,400 |
| 1/7 | 6,700 | 6,736 | 6,440 | 6,528 | -80 | -1.2 | 18,148,800 |
| 1/6 | 6,680 | 6,776 | 6,546 | 6,608 | +60 | +0.9 | 19,007,500 |
| 12/30 | 6,708 | 6,724 | 6,413 | 6,548 | -153 | -2.3 | 19,306,100 |
| 12/27 | 6,730 | 6,788 | 6,581 | 6,701 | +21 | +0.3 | 18,592,400 |
| 12/26 | 6,261 | 6,680 | 6,223 | 6,680 | +392 | +6.2 | 24,524,100 |
| 12/25 | 6,233 | 6,288 | 6,178 | 6,288 | +138 | +2.2 | 10,863,800 |
| 12/24 | 6,402 | 6,423 | 6,107 | 6,150 | -196 | -3.1 | 13,445,800 |
| 12/23 | 6,420 | 6,498 | 6,201 | 6,346 | +102 | +1.6 | 15,710,900 |
| 12/20 | 6,205 | 6,310 | 6,072 | 6,244 | 0 | 0.0 | 15,324,000 |
| 12/19 | 6,048 | 6,320 | 6,001 | 6,244 | -4 | -0.1 | 17,030,100 |
| 12/18 | 6,271 | 6,462 | 6,231 | 6,248 | -59 | -0.9 | 15,819,900 |
| 12/17 | 6,536 | 6,700 | 6,307 | 6,307 | -183 | -2.8 | 21,212,200 |
| 12/16 | 6,348 | 6,507 | 6,240 | 6,490 | +217 | +3.5 | 21,426,000 |
▶︎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
