！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
6,002
円
(17:02)
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 | 6,028 | -277 | -4.4 | 47,060,000 |
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 |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,377 | +6.9 | 3,266 | 18,363,400 | 716,300 | 2,011,200 | 2.81 |
| 6/7 | 3,158 | -2.1 | 3,100 | 20,951,100 | 656,800 | 2,194,500 | 3.34 |
| 5/31 | 3,224 | +0.6 | 3,307 | 27,187,300 | 744,900 | 2,076,600 | 2.79 |
| 5/24 | 3,205 | +12.6 | 3,037 | 20,865,400 | 781,700 | 1,510,600 | 1.93 |
| 5/17 | 2,846 | +0.5 | 2,789 | 20,946,700 | 587,500 | 1,618,500 | 2.75 |
| 5/10 | 2,832 | +1.9 | 2,856 | 19,740,400 | 562,900 | 2,125,800 | 3.78 |
| 5/2 | 2,779 | +2.9 | 2,744 | 11,282,900 | 563,400 | 2,444,300 | 4.34 |
| 4/26 | 2,700 | +4.3 | 2,623 | 20,097,100 | 551,300 | 2,540,000 | 4.61 |
| 4/19 | 2,590 | -6.4 | 2,639 | 33,371,000 | 514,800 | 2,929,500 | 5.69 |
| 4/12 | 2,768 | +18.2 | 2,603 | 28,356,300 | 737,300 | 2,770,500 | 3.76 |
| 4/5 | 2,342 | +2.8 | 2,286 | 15,145,000 | 529,100 | 2,347,000 | 4.44 |
| 3/29 | 2,278 | +6.1 | 2,213 | 15,224,000 | 502,600 | 2,216,000 | 4.41 |
| 3/22 | 2,148 | +11.0 | 2,073 | 8,518,400 | 623,600 | 2,303,800 | 3.69 |
| 3/15 | 1,935 | -1.8 | 1,909 | 10,446,300 | 525,000 | 2,120,000 | 4.04 |
| 3/8 | 1,971 | +6.4 | 1,950 | 14,771,500 | 559,800 | 2,347,100 | 4.19 |
| 3/1 | 1,852 | +3.4 | 1,824 | 14,133,000 | 645,900 | 2,618,500 | 4.05 |
| 2/22 | 1,792 | +3.3 | 1,764 | 9,988,300 | 837,000 | 2,638,100 | 3.15 |
| 2/16 | 1,735 | +11.4 | 1,678 | 23,778,700 | 845,500 | 2,665,900 | 3.15 |
| 2/9 | 1,558 | +29.2 | 1,336 | 13,072,500 | 584,300 | 3,460,400 | 5.92 |
| 2/2 | 1,206 | +3.5 | 1,200 | 8,491,500 | 331,900 | 3,582,600 | 10.79 |
| 1/26 | 1,165 | -1.3 | 1,189 | 7,857,300 | 329,800 | 3,661,700 | 11.10 |
| 1/19 | 1,180 | +4.5 | 1,167 | 7,581,300 | 315,300 | 3,818,900 | 12.11 |
| 1/12 | 1,129 | +1.5 | 1,120 | 7,753,000 | 199,800 | 4,102,300 | 20.53 |
| 1/5 | 1,112 | +2.6 | 1,112 | 3,510,800 | ー | ー | ー |
| 12/29 | 1,084 | +0.5 | 1,080 | 7,468,100 | 146,500 | 4,353,300 | 29.72 |
| 12/22 | 1,079 | +2.5 | 1,061 | 9,663,900 | 184,500 | 4,565,600 | 24.75 |
| 12/15 | 1,053 | 0.0 | 1,060 | 10,700,300 | 193,900 | 4,575,300 | 23.60 |
| 12/8 | 1,053 | -6.7 | 1,091 | 10,872,200 | 173,200 | 5,221,600 | 30.15 |
| 12/1 | 1,129 | -1.5 | 1,132 | 9,937,300 | 254,500 | 5,115,500 | 20.10 |
| 11/24 | 1,146 | +1.3 | 1,135 | 7,204,800 | 264,300 | 5,066,600 | 19.17 |
▶︎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
