！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 |
|---|---|---|---|---|---|---|---|
| 9/22 | 951 | +0.7 | 954 | 4,669,200 | 1,277,100 | 779,400 | 0.61 |
| 9/16 | 944 | -3.9 | 969 | 6,323,200 | 1,339,000 | 772,700 | 0.58 |
| 9/9 | 982 | +1.5 | 982 | 6,706,100 | 1,319,000 | 765,100 | 0.58 |
| 9/2 | 968 | -1.5 | 983 | 7,672,500 | 1,331,700 | 812,100 | 0.61 |
| 8/26 | 983 | -0.2 | 984 | 9,928,600 | 1,517,600 | 840,700 | 0.55 |
| 8/19 | 985 | +7.3 | 942 | 10,052,700 | 1,822,800 | 1,154,800 | 0.63 |
| 8/12 | 918 | +17.1 | 901 | 16,325,600 | 1,380,200 | 870,000 | 0.63 |
| 8/5 | 784 | -2.0 | 785 | 6,829,700 | 911,100 | 911,800 | 1.00 |
| 7/29 | 800 | +0.4 | 803 | 7,446,900 | 921,800 | 741,900 | 0.80 |
| 7/22 | 797 | +3.6 | 793 | 5,422,900 | 965,700 | 906,700 | 0.94 |
| 7/15 | 769 | +4.5 | 746 | 7,472,800 | 823,000 | 1,072,900 | 1.30 |
| 7/8 | 736 | -0.4 | 739 | 7,484,300 | 607,300 | 1,052,500 | 1.73 |
| 7/1 | 739 | -5.7 | 767 | 9,183,200 | 690,000 | 1,067,500 | 1.55 |
| 6/24 | 784 | -1.3 | 790 | 7,516,200 | 1,091,000 | 830,400 | 0.76 |
| 6/17 | 794 | -4.9 | 806 | 9,613,800 | 1,063,700 | 851,700 | 0.80 |
| 6/10 | 835 | +4.1 | 836 | 10,962,500 | 1,449,200 | 885,300 | 0.61 |
| 6/3 | 802 | +5.4 | 793 | 12,271,400 | 1,259,500 | 781,900 | 0.62 |
| 5/27 | 761 | -2.3 | 761 | 9,395,300 | 1,155,000 | 674,800 | 0.58 |
| 5/20 | 779 | +11.9 | 745 | 18,179,900 | 1,102,100 | 903,900 | 0.82 |
| 5/13 | 696 | +10.8 | 626 | 10,889,900 | 482,100 | 1,010,700 | 2.10 |
| 5/6 | 628 | +1.1 | 628 | 6,417,700 | ー | ー | ー |
| 4/28 | 621 | +7.6 | 585 | 13,469,900 | 710,100 | 1,234,500 | 1.74 |
| 4/22 | 577 | +4.3 | 579 | 10,942,200 | 441,900 | 1,483,200 | 3.36 |
| 4/15 | 553 | -3.5 | 555 | 6,764,300 | 405,300 | 1,648,100 | 4.07 |
| 4/8 | 573 | -5.1 | 581 | 7,115,800 | 460,400 | 1,471,500 | 3.20 |
| 4/1 | 604 | +0.2 | 613 | 7,584,400 | 658,700 | 1,323,000 | 2.01 |
| 3/25 | 603 | +5.2 | 595 | 6,501,400 | 432,900 | 1,427,900 | 3.30 |
| 3/18 | 573 | +10.0 | 549 | 8,873,700 | 345,000 | 1,692,100 | 4.90 |
| 3/11 | 521 | -9.4 | 524 | 12,538,200 | 305,800 | 2,033,100 | 6.65 |
| 3/4 | 575 | -6.1 | 596 | 12,106,100 | 451,300 | 2,390,100 | 5.30 |
▶︎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
