！決算発表予定日 2024/05/13
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
2,770
円
取引時間外
(23:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,813.5 (24/04/15) | 901.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,813.5 (24/04/15) | 1,075.5 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,644.0 | 2,799.0 | 2,635.5 | 2,779.5 | +51.5 | +1.9 | 10,138,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,284.0 | 2,813.5 | 2,162.5 | 2,728.0 | +450.0 | +19.8 | 101,043,800 |
| 24/03 | 1,799.0 | 2,298.0 | 1,791.5 | 2,278.0 | +450.0 | +24.6 | 52,111,700 |
| 24/02 | 1,206.0 | 1,911.0 | 1,195.5 | 1,828.0 | +604.5 | +49.4 | 60,849,300 |
| 24/01 | 1,092.0 | 1,226.0 | 1,075.5 | 1,223.5 | +139.0 | +12.8 | 32,165,600 |
| 23/12 | 1,131.0 | 1,135.0 | 1,025.5 | 1,084.5 | -54.0 | -4.7 | 41,488,000 |
| 23/11 | 1,100.0 | 1,196.0 | 1,009.0 | 1,138.5 | +67.5 | +6.3 | 59,332,600 |
| 23/10 | 1,208.0 | 1,234.0 | 1,051.5 | 1,071.0 | -130.5 | -10.9 | 37,305,900 |
| 23/09 | 1,213.0 | 1,266.0 | 1,190.0 | 1,201.5 | -5.5 | -0.5 | 28,134,700 |
| 23/08 | 1,201.5 | 1,304.5 | 1,110.5 | 1,207.0 | +20.0 | +1.7 | 48,688,700 |
| 23/07 | 1,215.0 | 1,245.0 | 1,136.0 | 1,187.0 | -15.5 | -1.3 | 26,012,300 |
| 23/06 | 1,106.0 | 1,238.0 | 1,093.0 | 1,202.5 | +82.5 | +7.4 | 51,347,200 |
| 23/05 | 931.0 | 1,133.0 | 901.0 | 1,120.0 | +200.0 | +21.7 | 62,330,100 |
| 23/04 | 945.0 | 945.0 | 863.0 | 920.0 | -18.0 | -1.9 | 33,953,300 |
| 23/03 | 964.0 | 1,000.0 | 873.0 | 938.0 | -28.0 | -2.9 | 47,131,900 |
| 23/02 | 982.0 | 1,010.0 | 898.0 | 966.0 | -16.0 | -1.6 | 50,333,900 |
| 23/01 | 988.0 | 1,001.0 | 909.0 | 982.0 | -22.0 | -2.2 | 33,575,100 |
| 22/12 | 1,092.0 | 1,166.0 | 972.0 | 1,004.0 | -113.0 | -10.1 | 44,144,200 |
| 22/11 | 895.0 | 1,161.0 | 883.0 | 1,117.0 | +237.0 | +26.9 | 58,119,900 |
| 22/10 | 857.0 | 925.0 | 853.0 | 880.0 | +18.0 | +2.1 | 34,118,500 |
| 22/09 | 992.0 | 999.0 | 860.0 | 862.0 | -132.0 | -13.3 | 30,438,800 |
| 22/08 | 811.0 | 1,013.0 | 768.0 | 994.0 | +194.0 | +24.3 | 47,882,000 |
| 22/07 | 763.0 | 819.0 | 715.0 | 800.0 | +31.0 | +4.0 | 31,230,800 |
| 22/06 | 789.0 | 876.0 | 761.0 | 769.0 | -24.0 | -3.0 | 39,154,300 |
| 22/05 | 604.0 | 807.0 | 585.0 | 793.0 | +172.0 | +27.7 | 51,871,700 |
| 22/04 | 618.0 | 622.0 | 533.0 | 621.0 | -4.0 | -0.6 | 40,121,400 |
| 22/03 | 623.0 | 628.0 | 500.0 | 625.0 | +8.0 | +1.3 | 43,116,500 |
| 22/02 | 618.0 | 693.0 | 601.0 | 617.0 | +1.0 | +0.2 | 37,632,300 |
| 22/01 | 577.0 | 632.0 | 555.0 | 616.0 | +51.0 | +9.0 | 32,596,700 |
| 21/12 | 575.0 | 600.0 | 538.0 | 565.0 | -8.0 | -1.4 | 24,821,900 |
| 21/11 | 629.0 | 633.0 | 565.0 | 573.0 | -39.0 | -6.4 | 40,010,200 |
▶︎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