！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 |
|---|---|---|---|---|---|---|---|
| 2/25 | 612 | -8.1 | 626 | 7,800,500 | 713,100 | 1,857,600 | 2.60 |
| 2/18 | 666 | -1.9 | 656 | 7,973,200 | 1,081,100 | 1,410,500 | 1.30 |
| 2/10 | 679 | +9.7 | 647 | 12,356,300 | 1,078,900 | 1,476,500 | 1.37 |
| 2/4 | 619 | +3.7 | 621 | 10,198,600 | 770,100 | 1,705,600 | 2.21 |
| 1/28 | 597 | +2.9 | 583 | 9,430,800 | 685,400 | 2,110,700 | 3.08 |
| 1/21 | 580 | -7.2 | 597 | 8,118,300 | 531,000 | 2,345,400 | 4.42 |
| 1/14 | 625 | +8.5 | 611 | 6,880,400 | 526,800 | 2,065,500 | 3.92 |
| 1/7 | 576 | +2.0 | 579 | 4,812,800 | 404,000 | 2,224,200 | 5.51 |
| 12/30 | 565 | -0.5 | 561 | 2,838,800 | 406,600 | 2,152,100 | 5.29 |
| 12/24 | 568 | +0.2 | 550 | 6,135,500 | 420,100 | 2,193,500 | 5.22 |
| 12/17 | 567 | -2.7 | 579 | 4,730,800 | 459,800 | 2,198,400 | 4.78 |
| 12/10 | 583 | -2.0 | 588 | 6,631,700 | 599,400 | 2,191,400 | 3.66 |
| 12/3 | 595 | -0.8 | 580 | 8,131,600 | 674,700 | 2,121,000 | 3.14 |
| 11/26 | 600 | +1.4 | 603 | 6,269,500 | 719,700 | 2,229,400 | 3.10 |
| 11/19 | 592 | +0.7 | 589 | 7,053,200 | 574,500 | 2,219,600 | 3.86 |
| 11/12 | 588 | -3.6 | 588 | 16,148,200 | 656,200 | 2,244,000 | 3.42 |
| 11/5 | 610 | -0.3 | 615 | 6,892,800 | 592,100 | 1,955,000 | 3.30 |
| 10/29 | 612 | -7.4 | 627 | 15,916,300 | 666,600 | 1,786,300 | 2.68 |
| 10/22 | 661 | -4.2 | 667 | 6,716,500 | 1,082,500 | 1,263,600 | 1.17 |
| 10/15 | 690 | +6.5 | 670 | 9,811,300 | 1,034,000 | 1,158,600 | 1.12 |
| 10/8 | 648 | +1.1 | 631 | 10,819,800 | 986,700 | 1,266,800 | 1.28 |
| 10/1 | 641 | -5.2 | 667 | 9,343,000 | 1,014,700 | 1,281,600 | 1.26 |
| 9/24 | 676 | -4.3 | 678 | 5,384,900 | 1,138,300 | 1,081,300 | 0.95 |
| 9/17 | 706 | +6.5 | 699 | 14,423,300 | 1,336,400 | 1,051,700 | 0.79 |
| 9/10 | 663 | +1.8 | 651 | 9,784,800 | 1,156,600 | 941,100 | 0.81 |
| 9/3 | 651 | +4.8 | 634 | 8,567,600 | 1,086,800 | 984,200 | 0.91 |
| 8/27 | 621 | +4.6 | 618 | 9,491,700 | 899,800 | 1,326,100 | 1.47 |
| 8/20 | 594 | -4.2 | 596 | 14,451,000 | 743,900 | 1,274,200 | 1.71 |
| 8/13 | 620 | -3.4 | 641 | 14,438,800 | 962,700 | 1,018,900 | 1.06 |
| 8/6 | 642 | +15.3 | 604 | 16,963,500 | 1,176,100 | 1,056,400 | 0.90 |
▶︎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
