！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
6,002
円
(17:02)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 6,680 | 6,815 | 5,940 | 6,028 | -520 | -7.9 | 159,860,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 5,350 | 6,788 | 5,290 | 6,548 | +1,226 | +23.0 | 423,045,400 |
| 24/11 | 5,532 | 6,332 | 5,075 | 5,322 | -410 | -7.2 | 365,680,100 |
| 24/10 | 4,910 | 5,775 | 4,753 | 5,732 | +914 | +19.0 | 223,090,100 |
| 24/09 | 4,305 | 5,103 | 3,600 | 4,818 | +611 | +14.5 | 143,500,000 |
| 24/08 | 3,007 | 4,253 | 2,210 | 4,207 | +1,148 | +37.5 | 138,752,300 |
| 24/07 | 3,170 | 3,605 | 2,746 | 3,059 | -117 | -3.7 | 79,731,300 |
| 24/06 | 3,275 | 3,389 | 2,983 | 3,176 | -48 | -1.5 | 67,912,100 |
| 24/05 | 2,644 | 3,456 | 2,627 | 3,224 | +496 | +18.2 | 95,948,300 |
| 24/04 | 2,284 | 2,813 | 2,162 | 2,728 | +450 | +19.8 | 101,043,800 |
| 24/03 | 1,799 | 2,298 | 1,791 | 2,278 | +450 | +24.6 | 52,111,700 |
| 24/02 | 1,206 | 1,911 | 1,195 | 1,828 | +605 | +49.5 | 60,849,300 |
| 24/01 | 1,092 | 1,226 | 1,075 | 1,223 | +139 | +12.8 | 32,165,600 |
| 23/12 | 1,131 | 1,135 | 1,025 | 1,084 | -54 | -4.8 | 41,488,000 |
| 23/11 | 1,100 | 1,196 | 1,009 | 1,138 | +67 | +6.3 | 59,332,600 |
| 23/10 | 1,208 | 1,234 | 1,051 | 1,071 | -130 | -10.8 | 37,305,900 |
| 23/09 | 1,213 | 1,266 | 1,190 | 1,201 | -6 | -0.5 | 28,134,700 |
| 23/08 | 1,201 | 1,304 | 1,110 | 1,207 | +20 | +1.7 | 48,688,700 |
| 23/07 | 1,215 | 1,245 | 1,136 | 1,187 | -15 | -1.3 | 26,012,300 |
| 23/06 | 1,106 | 1,238 | 1,093 | 1,202 | +82 | +7.3 | 51,347,200 |
| 23/05 | 931 | 1,133 | 901 | 1,120 | +200 | +21.7 | 62,330,100 |
| 23/04 | 945 | 945 | 863 | 920 | -18 | -1.9 | 33,953,300 |
| 23/03 | 964 | 1,000 | 873 | 938 | -28 | -2.9 | 47,131,900 |
| 23/02 | 982 | 1,010 | 898 | 966 | -16 | -1.6 | 50,333,900 |
| 23/01 | 988 | 1,001 | 909 | 982 | -22 | -2.2 | 33,575,100 |
| 22/12 | 1,092 | 1,166 | 972 | 1,004 | -113 | -10.1 | 44,144,200 |
| 22/11 | 895 | 1,161 | 883 | 1,117 | +237 | +26.9 | 58,119,900 |
| 22/10 | 857 | 925 | 853 | 880 | +18 | +2.1 | 34,118,500 |
| 22/09 | 992 | 999 | 860 | 862 | -132 | -13.3 | 30,438,800 |
| 22/08 | 811 | 1,013 | 768 | 994 | +194 | +24.3 | 47,882,000 |
| 22/07 | 763 | 819 | 715 | 800 | +31 | +4.0 | 31,230,800 |
▶︎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
