！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
2,770
円
(23:31)
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 | 2,781.0 | 2,677.0 | 2,779.5 | +27.0 | +1.0 | 2,929,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,946.5 | 2,017.5 | 1,939.0 | 2,017.0 | +81.5 | +4.2 | 1,945,000 |
| 3/15 | 1,904.0 | 1,967.0 | 1,897.0 | 1,935.5 | +15.5 | +0.8 | 2,139,100 |
| 3/14 | 1,934.0 | 1,949.0 | 1,916.0 | 1,920.0 | +18.0 | +1.0 | 1,939,400 |
| 3/13 | 1,930.0 | 1,934.0 | 1,864.0 | 1,902.0 | +5.0 | +0.3 | 2,142,400 |
| 3/12 | 1,911.0 | 1,918.0 | 1,863.5 | 1,897.0 | -1.0 | -0.1 | 2,034,500 |
| 3/11 | 1,925.0 | 1,929.5 | 1,876.0 | 1,898.0 | -73.5 | -3.7 | 2,190,900 |
| 3/8 | 1,966.5 | 1,994.5 | 1,951.5 | 1,971.5 | +5.5 | +0.3 | 2,288,000 |
| 3/7 | 2,009.0 | 2,022.5 | 1,962.0 | 1,966.0 | -41.0 | -2.0 | 2,695,500 |
| 3/6 | 1,972.5 | 2,026.5 | 1,970.5 | 2,007.0 | +39.5 | +2.0 | 2,579,700 |
| 3/5 | 1,908.0 | 1,997.0 | 1,879.5 | 1,967.5 | +99.5 | +5.3 | 3,775,200 |
| 3/4 | 1,853.0 | 1,879.5 | 1,838.5 | 1,868.0 | +15.5 | +0.8 | 3,433,100 |
| 3/1 | 1,799.0 | 1,880.5 | 1,791.5 | 1,852.5 | +24.5 | +1.3 | 3,151,500 |
| 2/29 | 1,856.5 | 1,856.5 | 1,810.0 | 1,828.0 | -48.5 | -2.6 | 3,187,200 |
| 2/28 | 1,890.5 | 1,911.0 | 1,842.5 | 1,876.5 | +125.5 | +7.2 | 3,959,300 |
| 2/27 | 1,769.5 | 1,770.0 | 1,741.0 | 1,751.0 | -8.0 | -0.5 | 1,971,600 |
| 2/26 | 1,800.0 | 1,816.0 | 1,759.0 | 1,759.0 | -33.0 | -1.8 | 1,863,400 |
| 2/22 | 1,768.0 | 1,804.5 | 1,760.5 | 1,792.0 | +36.5 | +2.1 | 2,201,600 |
| 2/21 | 1,757.0 | 1,786.0 | 1,747.0 | 1,755.5 | +10.5 | +0.6 | 2,271,000 |
| 2/20 | 1,750.0 | 1,764.5 | 1,736.0 | 1,745.0 | -14.5 | -0.8 | 2,697,900 |
| 2/19 | 1,766.0 | 1,791.5 | 1,741.5 | 1,759.5 | +24.5 | +1.4 | 2,817,800 |
| 2/16 | 1,700.0 | 1,771.0 | 1,698.5 | 1,735.0 | +39.0 | +2.3 | 4,511,000 |
| 2/15 | 1,691.0 | 1,699.5 | 1,632.0 | 1,696.0 | +4.0 | +0.2 | 3,893,800 |
| 2/14 | 1,699.0 | 1,709.0 | 1,668.5 | 1,692.0 | -15.0 | -0.9 | 3,686,300 |
| 2/13 | 1,561.0 | 1,725.0 | 1,561.0 | 1,707.0 | +149.0 | +9.6 | 11,687,600 |
| 2/9 | 1,558.0 | 1,558.0 | 1,557.5 | 1,558.0 | +300.0 | +23.9 | 3,821,000 |
| 2/8 | 1,260.0 | 1,269.0 | 1,242.0 | 1,258.0 | +16.0 | +1.3 | 2,947,400 |
| 2/7 | 1,225.5 | 1,256.0 | 1,218.0 | 1,242.0 | +10.0 | +0.8 | 2,001,100 |
| 2/6 | 1,234.0 | 1,241.5 | 1,210.5 | 1,232.0 | -9.0 | -0.7 | 1,926,700 |
| 2/5 | 1,227.0 | 1,251.5 | 1,223.5 | 1,241.0 | +34.5 | +2.9 | 2,376,300 |
| 2/2 | 1,213.0 | 1,215.0 | 1,203.0 | 1,206.5 | +4.0 | +0.3 | 1,147,900 |
▶︎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