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
3,128.3
円
取引時間外
(14:59)
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 |
|---|---|
| 3,456.0 (24/05/29) | 1,009.0 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,456.0 (24/05/29) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,275.0 | 3,389.0 | 2,983.5 | 3,127.0 | -97.0 | -3.0 | 63,810,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 629.0 | 633.0 | 565.0 | 573.0 | -39.0 | -6.4 | 40,010,200 |
| 21/10 | 656.0 | 695.0 | 602.0 | 612.0 | -51.0 | -7.7 | 44,812,800 |
| 21/09 | 628.0 | 723.0 | 625.0 | 663.0 | +29.0 | +4.6 | 42,771,100 |
| 21/08 | 558.0 | 663.0 | 551.0 | 634.0 | +77.0 | +13.8 | 58,528,600 |
| 21/07 | 525.0 | 579.0 | 510.0 | 557.0 | +41.0 | +8.0 | 37,836,900 |
| 21/06 | 472.0 | 526.0 | 451.0 | 516.0 | +48.0 | +10.3 | 34,702,900 |
| 21/05 | 567.0 | 598.0 | 451.0 | 468.0 | -95.0 | -16.9 | 40,233,500 |
| 21/04 | 549.0 | 570.0 | 504.0 | 563.0 | +20.0 | +3.7 | 32,312,300 |
| 21/03 | 516.0 | 574.0 | 513.0 | 543.0 | +30.0 | +5.9 | 42,143,800 |
| 21/02 | 489.0 | 566.0 | 489.0 | 513.0 | +23.0 | +4.7 | 51,184,400 |
| 21/01 | 478.0 | 513.0 | 453.0 | 490.0 | +15.0 | +3.2 | 41,017,600 |
| 20/12 | 412.0 | 487.0 | 409.0 | 475.0 | +68.0 | +16.7 | 52,925,800 |
| 20/11 | 278.0 | 438.0 | 277.0 | 407.0 | +132.0 | +48.0 | 93,460,600 |
| 20/10 | 296.0 | 313.0 | 273.0 | 275.0 | -15.0 | -5.2 | 47,380,100 |
| 20/09 | 307.0 | 324.0 | 290.0 | 290.0 | -22.0 | -7.1 | 43,757,100 |
| 20/08 | 285.0 | 324.0 | 285.0 | 312.0 | +29.0 | +10.3 | 42,924,900 |
| 20/07 | 316.0 | 338.0 | 282.0 | 283.0 | -27.0 | -8.7 | 46,262,000 |
| 20/06 | 323.0 | 351.0 | 298.0 | 310.0 | -7.0 | -2.2 | 60,752,700 |
| 20/05 | 315.0 | 337.0 | 291.0 | 317.0 | -2.0 | -0.6 | 49,621,100 |
| 20/04 | 310.0 | 323.0 | 262.0 | 319.0 | +6.0 | +1.9 | 48,360,900 |
| 20/03 | 341.0 | 353.0 | 245.0 | 313.0 | -33.0 | -9.5 | 73,293,800 |
| 20/02 | 398.0 | 432.0 | 341.0 | 346.0 | -65.0 | -15.8 | 49,469,100 |
| 20/01 | 440.0 | 454.0 | 394.0 | 411.0 | -41.0 | -9.1 | 38,876,500 |
| 19/12 | 460.0 | 496.0 | 447.0 | 452.0 | -19.0 | -4.0 | 43,468,000 |
| 19/11 | 477.0 | 502.0 | 445.0 | 471.0 | -36.0 | -7.1 | 53,200,500 |
| 19/10 | 418.0 | 512.0 | 400.0 | 507.0 | +93.0 | +22.5 | 48,572,700 |
| 19/09 | 338.0 | 429.0 | 335.0 | 414.0 | +76.0 | +22.5 | 47,619,900 |
| 19/08 | 394.0 | 404.0 | 320.0 | 338.0 | -64.0 | -15.9 | 53,058,200 |
| 19/07 | 417.0 | 429.0 | 387.0 | 402.0 | -3.0 | -0.7 | 45,697,100 |
| 19/06 | 353.0 | 407.0 | 343.0 | 405.0 | +47.0 | +13.1 | 44,644,700 |
▶︎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