！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
6,081.9
円
(09:02)
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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 6,265 | 6,276 | 5,940 | 6,062 | -243 | -3.9 | 32,858,300 |
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 |
|---|---|---|---|---|---|---|---|
| 7/30 | 557 | +3.7 | 561 | 10,240,500 | 620,400 | 1,026,600 | 1.65 |
| 7/21 | 537 | -4.1 | 538 | 5,845,500 | 846,200 | 1,172,100 | 1.39 |
| 7/16 | 560 | +2.8 | 559 | 7,762,700 | 992,700 | 1,030,500 | 1.04 |
| 7/9 | 545 | +3.8 | 538 | 10,721,500 | 987,500 | 1,087,900 | 1.10 |
| 7/2 | 525 | +3.8 | 514 | 9,036,700 | 897,100 | 1,178,500 | 1.31 |
| 6/25 | 506 | +7.2 | 482 | 10,925,300 | 613,300 | 1,360,600 | 2.22 |
| 6/18 | 472 | +1.1 | 481 | 7,110,400 | 511,300 | 1,932,000 | 3.78 |
| 6/11 | 467 | -2.1 | 475 | 6,172,500 | 590,300 | 2,096,700 | 3.55 |
| 6/4 | 477 | 0.0 | 472 | 6,271,600 | 599,200 | 2,120,500 | 3.54 |
| 5/28 | 477 | +4.6 | 467 | 7,605,400 | 577,900 | 1,977,700 | 3.42 |
| 5/21 | 456 | -18.6 | 474 | 18,015,700 | 501,700 | 2,586,200 | 5.15 |
| 5/14 | 560 | -4.0 | 574 | 8,262,600 | 1,168,700 | 1,860,000 | 1.59 |
| 5/7 | 583 | +3.6 | 584 | 4,802,900 | ー | ー | ー |
| 4/30 | 563 | +11.1 | 547 | 9,368,000 | 1,412,900 | 1,772,800 | 1.25 |
| 4/23 | 507 | -7.1 | 521 | 6,145,900 | 1,762,800 | 2,310,700 | 1.31 |
| 4/16 | 546 | +3.0 | 546 | 7,206,000 | 2,171,300 | 2,029,400 | 0.93 |
| 4/9 | 530 | -3.6 | 543 | 7,069,600 | 2,028,700 | 2,226,300 | 1.10 |
| 4/2 | 550 | +2.4 | 545 | 6,791,200 | 2,094,800 | 2,033,100 | 0.97 |
| 3/26 | 537 | -5.3 | 541 | 9,108,600 | 2,021,400 | 2,163,500 | 1.07 |
| 3/19 | 567 | +2.4 | 560 | 10,084,500 | 2,328,400 | 1,611,100 | 0.69 |
| 3/12 | 554 | +3.2 | 553 | 10,087,100 | 2,162,500 | 1,677,500 | 0.78 |
| 3/5 | 537 | +4.7 | 531 | 8,595,200 | 1,950,100 | 1,889,300 | 0.97 |
| 2/26 | 513 | +3.0 | 524 | 8,775,400 | 1,830,600 | 2,105,300 | 1.15 |
| 2/19 | 498 | +0.4 | 508 | 11,524,300 | 1,855,600 | 2,418,200 | 1.30 |
| 2/12 | 496 | -10.1 | 521 | 14,825,900 | 2,205,100 | 2,512,400 | 1.14 |
| 2/5 | 552 | +12.7 | 537 | 16,058,800 | 2,520,800 | 1,779,700 | 0.71 |
| 1/29 | 490 | +1.9 | 493 | 11,859,100 | 2,281,300 | 1,843,100 | 0.81 |
| 1/22 | 481 | -4.4 | 490 | 7,199,100 | 2,466,900 | 2,222,300 | 0.90 |
| 1/15 | 503 | +2.2 | 500 | 9,447,700 | 2,826,700 | 2,226,400 | 0.79 |
| 1/8 | 492 | +3.6 | 478 | 12,511,700 | 2,872,200 | 2,218,500 | 0.77 |
▶︎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
