！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
6,029
円
(21:22)
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 |
|---|---|---|---|---|---|---|---|
| 11/17 | 1,131 | +7.0 | 1,103 | 15,383,400 | 230,900 | 5,136,600 | 22.25 |
| 11/10 | 1,057 | -3.4 | 1,085 | 25,709,800 | 204,700 | 5,241,300 | 25.60 |
| 11/2 | 1,094 | -1.5 | 1,082 | 10,615,600 | 231,100 | 3,237,900 | 14.01 |
| 10/27 | 1,111 | -2.1 | 1,102 | 8,874,000 | 310,400 | 3,037,800 | 9.79 |
| 10/20 | 1,135 | -5.4 | 1,164 | 6,576,100 | 326,000 | 2,785,300 | 8.54 |
| 10/13 | 1,200 | +4.4 | 1,201 | 6,023,100 | 357,700 | 2,650,000 | 7.41 |
| 10/6 | 1,150 | -4.3 | 1,153 | 9,097,900 | 328,800 | 2,869,500 | 8.73 |
| 9/29 | 1,201 | -2.0 | 1,230 | 7,399,900 | 500,500 | 2,683,500 | 5.36 |
| 9/22 | 1,226 | -1.2 | 1,232 | 4,914,600 | 514,800 | 2,752,100 | 5.35 |
| 9/15 | 1,241 | +3.1 | 1,224 | 7,796,400 | 526,000 | 2,616,300 | 4.97 |
| 9/8 | 1,204 | -0.7 | 1,225 | 6,886,400 | 530,500 | 2,596,400 | 4.89 |
| 9/1 | 1,212 | +4.7 | 1,198 | 7,406,200 | 533,600 | 2,608,700 | 4.89 |
| 8/25 | 1,158 | +1.3 | 1,151 | 7,930,500 | 453,700 | 2,703,900 | 5.96 |
| 8/18 | 1,143 | -0.3 | 1,192 | 14,566,700 | 429,000 | 2,798,100 | 6.52 |
| 8/10 | 1,146 | -1.1 | 1,134 | 7,525,400 | 562,300 | 4,671,200 | 8.31 |
| 8/4 | 1,159 | -1.9 | 1,205 | 13,674,200 | 576,000 | 5,057,500 | 8.78 |
| 7/28 | 1,181 | +1.8 | 1,179 | 7,335,700 | 654,200 | 5,557,200 | 8.49 |
| 7/21 | 1,160 | +0.3 | 1,166 | 4,618,300 | 651,000 | 5,545,500 | 8.52 |
| 7/14 | 1,157 | -1.8 | 1,163 | 6,132,100 | 633,600 | 5,371,400 | 8.48 |
| 7/7 | 1,178 | -2.0 | 1,208 | 6,649,300 | 728,100 | 5,362,900 | 7.37 |
| 6/30 | 1,202 | +2.1 | 1,197 | 7,916,300 | 853,700 | 5,391,800 | 6.32 |
| 6/23 | 1,177 | -1.3 | 1,201 | 10,131,600 | 810,900 | 5,386,700 | 6.64 |
| 6/16 | 1,192 | +3.5 | 1,186 | 13,139,500 | 880,400 | 5,211,700 | 5.92 |
| 6/9 | 1,152 | +1.5 | 1,155 | 14,133,800 | 836,300 | 5,203,400 | 6.22 |
| 6/2 | 1,135 | +2.7 | 1,113 | 16,447,100 | 812,800 | 4,637,400 | 5.71 |
| 5/26 | 1,105 | +14.8 | 1,044 | 22,075,500 | 742,800 | 4,392,200 | 5.91 |
| 5/19 | 963 | +4.7 | 949 | 16,556,600 | 409,500 | 4,053,400 | 9.90 |
| 5/12 | 920 | -0.7 | 926 | 10,741,600 | 394,300 | 3,292,700 | 8.35 |
| 5/2 | 926 | +0.7 | 925 | 2,535,300 | ー | ー | ー |
| 4/28 | 920 | +2.3 | 905 | 6,165,600 | 292,900 | 3,456,100 | 11.80 |
▶︎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
