！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
5,955
円
(17:23)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 6,265 | 6,276 | 5,929 | 5,940 | -365 | -5.8 | 48,069,800 |
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 |
|---|---|---|---|---|---|---|---|
| 11/8 | 487 | +3.0 | 476 | 12,723,200 | 1,180,700 | 1,599,600 | 1.35 |
| 11/1 | 473 | -2.7 | 488 | 16,306,500 | 1,216,500 | 1,648,700 | 1.36 |
| 10/25 | 486 | +7.5 | 470 | 8,623,800 | 1,116,900 | 1,574,200 | 1.41 |
| 10/18 | 452 | +3.7 | 450 | 10,388,800 | 994,800 | 1,684,000 | 1.69 |
| 10/11 | 436 | +6.3 | 424 | 11,664,500 | 916,200 | 2,105,500 | 2.30 |
| 10/4 | 410 | -1.2 | 412 | 9,457,300 | 783,700 | 2,225,200 | 2.84 |
| 9/27 | 415 | +4.0 | 413 | 10,829,700 | 797,200 | 2,121,200 | 2.66 |
| 9/20 | 399 | -2.4 | 399 | 11,995,700 | 915,600 | 2,368,200 | 2.59 |
| 9/13 | 409 | +15.2 | 389 | 15,208,600 | 918,300 | 2,402,100 | 2.62 |
| 9/6 | 355 | +5.0 | 346 | 7,509,300 | 498,400 | 3,128,200 | 6.28 |
| 8/30 | 338 | +1.2 | 327 | 9,348,000 | 426,100 | 3,580,100 | 8.40 |
| 8/23 | 334 | +3.1 | 332 | 7,292,400 | 347,800 | 3,778,700 | 10.86 |
| 8/16 | 324 | -5.0 | 329 | 11,883,300 | 330,200 | 3,777,500 | 11.44 |
| 8/9 | 341 | -6.3 | 346 | 16,131,500 | 278,900 | 3,610,300 | 12.94 |
| 8/2 | 364 | -12.1 | 391 | 15,357,400 | 666,000 | 3,336,400 | 5.01 |
| 7/26 | 414 | +4.0 | 416 | 10,151,000 | 676,400 | 2,816,500 | 4.16 |
| 7/19 | 398 | -2.5 | 400 | 8,650,500 | 689,100 | 2,932,300 | 4.26 |
| 7/12 | 408 | -3.3 | 416 | 10,497,300 | 674,400 | 2,864,700 | 4.25 |
| 7/5 | 422 | +4.2 | 419 | 9,443,900 | 587,900 | 2,690,200 | 4.58 |
| 6/28 | 405 | +5.2 | 395 | 9,515,500 | 939,900 | 2,935,900 | 3.12 |
| 6/21 | 385 | +3.2 | 379 | 11,614,400 | 864,300 | 3,338,100 | 3.86 |
| 6/14 | 373 | +1.1 | 372 | 9,611,200 | 816,300 | 3,680,600 | 4.51 |
| 6/7 | 369 | +3.1 | 362 | 13,903,600 | 778,500 | 3,672,800 | 4.72 |
| 5/31 | 358 | -4.0 | 365 | 11,499,400 | 665,400 | 4,008,700 | 6.02 |
| 5/24 | 373 | -6.1 | 378 | 14,357,000 | 709,200 | 3,504,200 | 4.94 |
| 5/17 | 397 | -5.9 | 405 | 16,204,200 | 682,300 | 2,908,100 | 4.26 |
| 5/10 | 422 | -7.9 | 425 | 11,412,000 | 711,200 | 2,362,400 | 3.32 |
| 4/26 | 458 | -5.8 | 467 | 9,555,000 | 748,400 | 1,988,300 | 2.66 |
| 4/19 | 486 | ー | 472 | 12,962,800 | 967,800 | 1,996,300 | 2.06 |
▶︎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
