！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
6,085
円
(23:57)
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 |
|---|---|---|---|---|---|---|---|
| 4/21 | 899 | +0.6 | 902 | 7,092,800 | 272,100 | 3,501,300 | 12.87 |
| 4/14 | 894 | +2.1 | 891 | 9,072,100 | 232,700 | 3,672,200 | 15.78 |
| 4/7 | 876 | -6.6 | 899 | 11,622,800 | 136,300 | 3,695,700 | 27.11 |
| 3/31 | 938 | +3.8 | 924 | 7,240,800 | 342,000 | 3,184,500 | 9.31 |
| 3/24 | 904 | +2.0 | 891 | 7,243,400 | 339,600 | 3,435,800 | 10.12 |
| 3/17 | 886 | -9.5 | 906 | 15,685,800 | 248,500 | 3,485,200 | 14.02 |
| 3/10 | 979 | +0.6 | 983 | 9,976,900 | 437,300 | 2,600,800 | 5.95 |
| 3/3 | 973 | +0.9 | 970 | 12,262,900 | 422,500 | 2,757,500 | 6.53 |
| 2/24 | 964 | -0.3 | 963 | 9,454,200 | 384,500 | 2,684,400 | 6.98 |
| 2/17 | 967 | +4.5 | 945 | 11,502,100 | 413,800 | 2,693,900 | 6.51 |
| 2/10 | 925 | -5.5 | 973 | 17,963,100 | 346,400 | 3,025,400 | 8.73 |
| 2/3 | 979 | -1.6 | 972 | 9,048,100 | 440,700 | 1,884,500 | 4.28 |
| 1/27 | 995 | +5.3 | 981 | 8,266,600 | 446,800 | 1,705,200 | 3.82 |
| 1/20 | 945 | -3.0 | 942 | 11,250,200 | 365,400 | 2,015,800 | 5.52 |
| 1/13 | 974 | +1.3 | 977 | 6,399,000 | 399,800 | 1,744,300 | 4.36 |
| 1/6 | 962 | -4.2 | 960 | 4,747,800 | 425,600 | 1,660,200 | 3.90 |
| 12/30 | 1,004 | +2.6 | 1,002 | 6,614,000 | 478,500 | 1,489,400 | 3.11 |
| 12/23 | 979 | -14.0 | 1,039 | 12,640,400 | 479,800 | 1,513,200 | 3.15 |
| 12/16 | 1,138 | +2.0 | 1,134 | 9,473,900 | 801,900 | 1,240,400 | 1.55 |
| 12/9 | 1,116 | +6.3 | 1,069 | 11,460,400 | 721,400 | 1,278,400 | 1.77 |
| 12/2 | 1,050 | -7.7 | 1,100 | 9,126,100 | 721,500 | 1,183,000 | 1.64 |
| 11/25 | 1,137 | +1.4 | 1,128 | 6,526,300 | 1,079,100 | 1,090,500 | 1.01 |
| 11/18 | 1,121 | +1.0 | 1,089 | 14,629,900 | 978,600 | 1,060,700 | 1.08 |
| 11/11 | 1,110 | +21.3 | 1,039 | 26,313,800 | 1,089,100 | 1,096,900 | 1.01 |
| 11/4 | 915 | +5.1 | 902 | 6,617,500 | 734,900 | 1,318,000 | 1.79 |
| 10/28 | 871 | +0.7 | 874 | 8,904,600 | 666,100 | 1,362,100 | 2.04 |
| 10/21 | 865 | -3.5 | 890 | 10,408,400 | 655,600 | 1,354,600 | 2.07 |
| 10/14 | 896 | 0.0 | 878 | 6,712,400 | 818,200 | 938,000 | 1.15 |
| 10/7 | 896 | +3.9 | 895 | 6,954,900 | 824,200 | 793,600 | 0.96 |
| 9/30 | 862 | -9.4 | 886 | 9,813,200 | 744,100 | 974,700 | 1.31 |
▶︎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
