！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
6,038
円
(13:47)
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 |
|---|---|
| 6,815 (25/01/09) | 1,154 (24/01/18) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,815 (25/01/09) | 1,075 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 6,265 | 6,276 | 5,940 | 6,038 | -267 | -4.2 | 29,462,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/10 | 6,305 | -3.7 | 6,531 | 112,800,500 | ー | ー | ー |
| 12/30 | 6,548 | -2.3 | 6,506 | 19,306,100 | ー | ー | ー |
| 12/27 | 6,701 | +7.3 | 6,416 | 83,137,000 | 2,506,500 | 2,221,800 | 0.89 |
| 12/20 | 6,244 | -0.5 | 6,346 | 90,812,200 | 1,885,900 | 3,595,100 | 1.91 |
| 12/13 | 6,273 | +2.5 | 6,086 | 104,617,200 | 2,120,300 | 3,106,500 | 1.47 |
| 12/6 | 6,122 | +15.0 | 6,048 | 125,172,900 | 2,203,800 | 3,198,300 | 1.45 |
| 11/29 | 5,322 | -7.4 | 5,397 | 110,598,100 | 1,358,300 | 4,960,100 | 3.65 |
| 11/22 | 5,749 | +4.1 | 5,633 | 90,606,700 | 1,530,000 | 3,534,100 | 2.31 |
| 11/15 | 5,524 | -0.5 | 5,794 | 79,179,700 | 1,168,300 | 4,231,800 | 3.62 |
| 11/8 | 5,552 | +2.3 | 5,676 | 75,715,700 | 1,194,900 | 4,462,900 | 3.73 |
| 11/1 | 5,430 | +6.5 | 5,422 | 58,273,500 | 1,099,000 | 2,918,600 | 2.66 |
| 10/25 | 5,099 | -3.9 | 5,084 | 43,997,100 | 1,090,600 | 3,116,600 | 2.86 |
| 10/18 | 5,308 | -2.7 | 5,290 | 48,831,600 | 1,210,100 | 3,188,500 | 2.63 |
| 10/11 | 5,456 | +14.2 | 5,229 | 53,991,300 | 1,427,500 | 2,026,800 | 1.42 |
| 10/4 | 4,779 | -4.7 | 4,907 | 36,371,300 | 1,045,900 | 1,646,200 | 1.57 |
| 9/27 | 5,017 | +8.7 | 4,883 | 34,252,000 | 1,235,100 | 1,425,500 | 1.15 |
| 9/20 | 4,616 | +11.8 | 4,366 | 30,133,500 | 1,009,500 | 1,339,100 | 1.33 |
| 9/13 | 4,130 | +8.6 | 3,935 | 32,641,700 | 745,800 | 1,855,900 | 2.49 |
| 9/6 | 3,803 | -9.6 | 4,066 | 37,678,000 | 730,600 | 2,076,600 | 2.84 |
| 8/30 | 4,207 | +4.7 | 3,996 | 29,012,100 | 1,029,700 | 1,453,600 | 1.41 |
| 8/23 | 4,018 | +1.1 | 4,034 | 36,592,300 | 1,110,100 | 1,359,200 | 1.22 |
| 8/16 | 3,974 | +30.8 | 3,579 | 43,148,600 | 1,124,600 | 1,346,200 | 1.20 |
| 8/9 | 3,038 | +12.1 | 2,468 | 23,106,800 | 365,500 | 1,440,900 | 3.94 |
| 8/2 | 2,710 | -3.4 | 2,924 | 16,980,100 | 462,000 | 1,588,800 | 3.44 |
| 7/26 | 2,806 | -11.5 | 2,960 | 15,902,500 | 549,700 | 1,600,300 | 2.91 |
| 7/19 | 3,171 | -4.6 | 3,219 | 12,259,400 | 561,400 | 1,657,800 | 2.95 |
| 7/12 | 3,325 | +6.2 | 3,404 | 27,725,200 | 624,400 | 1,567,700 | 2.51 |
| 7/5 | 3,130 | -1.5 | 3,149 | 13,756,600 | 637,900 | 1,834,100 | 2.88 |
| 6/28 | 3,176 | +3.5 | 3,133 | 10,165,300 | 690,300 | 1,981,400 | 2.87 |
| 6/21 | 3,070 | -9.1 | 3,164 | 18,432,300 | 647,100 | 2,187,000 | 3.38 |
▶︎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
