！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,725.0 | 2,799.0 | 2,635.5 | 2,779.5 | +79.5 | +2.9 | 14,212,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,700.0 | +4.3 | 2,623.8 | 20,097,100 | 551,300 | 2,540,000 | 4.61 |
| 4/19 | 2,590.0 | -6.5 | 2,639.4 | 33,371,000 | 514,800 | 2,929,500 | 5.69 |
| 4/12 | 2,768.5 | +18.2 | 2,603.3 | 28,356,300 | 737,300 | 2,770,500 | 3.76 |
| 4/5 | 2,342.0 | +2.8 | 2,286.4 | 15,145,000 | 529,100 | 2,347,000 | 4.44 |
| 3/29 | 2,278.0 | +6.1 | 2,213.3 | 15,224,000 | 502,600 | 2,216,000 | 4.41 |
| 3/22 | 2,148.0 | +11.0 | 2,073.9 | 8,518,400 | 623,600 | 2,303,800 | 3.69 |
| 3/15 | 1,935.5 | -1.8 | 1,909.2 | 10,446,300 | 525,000 | 2,120,000 | 4.04 |
| 3/8 | 1,971.5 | +6.4 | 1,950.8 | 14,771,500 | 559,800 | 2,347,100 | 4.19 |
| 3/1 | 1,852.5 | +3.4 | 1,824.4 | 14,133,000 | 645,900 | 2,618,500 | 4.05 |
| 2/22 | 1,792.0 | +3.3 | 1,764.5 | 9,988,300 | 837,000 | 2,638,100 | 3.15 |
| 2/16 | 1,735.0 | +11.4 | 1,678.7 | 23,778,700 | 845,500 | 2,665,900 | 3.15 |
| 2/9 | 1,558.0 | +29.1 | 1,336.0 | 13,072,500 | 584,300 | 3,460,400 | 5.92 |
| 2/2 | 1,206.5 | +3.6 | 1,200.5 | 8,491,500 | 331,900 | 3,582,600 | 10.79 |
| 1/26 | 1,165.0 | -1.3 | 1,189.6 | 7,857,300 | 329,800 | 3,661,700 | 11.10 |
| 1/19 | 1,180.5 | +4.6 | 1,167.4 | 7,581,300 | 315,300 | 3,818,900 | 12.11 |
| 1/12 | 1,129.0 | +1.5 | 1,120.7 | 7,753,000 | 199,800 | 4,102,300 | 20.53 |
| 1/5 | 1,112.0 | +2.5 | 1,112.1 | 3,510,800 | ー | ー | ー |
| 12/29 | 1,084.5 | +0.5 | 1,080.3 | 7,468,100 | 146,500 | 4,353,300 | 29.72 |
| 12/22 | 1,079.5 | +2.5 | 1,061.9 | 9,663,900 | 184,500 | 4,565,600 | 24.75 |
| 12/15 | 1,053.5 | +0.1 | 1,060.7 | 10,700,300 | 193,900 | 4,575,300 | 23.60 |
| 12/8 | 1,053.0 | -6.7 | 1,091.6 | 10,872,200 | 173,200 | 5,221,600 | 30.15 |
| 12/1 | 1,129.0 | -1.5 | 1,132.0 | 9,937,300 | 254,500 | 5,115,500 | 20.10 |
| 11/24 | 1,146.0 | +1.3 | 1,135.8 | 7,204,800 | 264,300 | 5,066,600 | 19.17 |
| 11/17 | 1,131.0 | +7.0 | 1,103.7 | 15,383,400 | 230,900 | 5,136,600 | 22.25 |
| 11/10 | 1,057.5 | -3.3 | 1,085.9 | 25,709,800 | 204,700 | 5,241,300 | 25.60 |
| 11/2 | 1,094.0 | -1.6 | 1,082.6 | 10,615,600 | 231,100 | 3,237,900 | 14.01 |
| 10/27 | 1,111.5 | -2.1 | 1,102.4 | 8,874,000 | 310,400 | 3,037,800 | 9.79 |
| 10/20 | 1,135.5 | -5.4 | 1,164.7 | 6,576,100 | 326,000 | 2,785,300 | 8.54 |
| 10/13 | 1,200.0 | +4.4 | 1,201.4 | 6,023,100 | 357,700 | 2,650,000 | 7.41 |
| 10/6 | 1,150.0 | -4.3 | 1,153.5 | 9,097,900 | 328,800 | 2,869,500 | 8.73 |
▶︎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