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
5,490
円
(23:47)
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 |
|---|---|
| 6,332 (24/11/08) | 1,025 (23/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,332 (24/11/08) | 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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 5,532 | 6,332 | 5,340 | 5,524 | -208 | -3.6 | 176,939,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 835 | 847 | 735 | 773 | -58 | -7.0 | 68,549,000 |
| 07/03 | 837 | 840 | 770 | 831 | -2 | -0.2 | 83,744,000 |
| 07/02 | 1,059 | 1,078 | 822 | 833 | -221 | -21.0 | 142,140,000 |
| 07/01 | 1,048 | 1,110 | 1,000 | 1,054 | +7 | +0.7 | 58,484,000 |
| 06/12 | 1,030 | 1,063 | 982 | 1,047 | +27 | +2.7 | 88,549,000 |
| 06/11 | 1,245 | 1,268 | 1,013 | 1,020 | -231 | -18.5 | 91,027,000 |
| 06/10 | 1,292 | 1,327 | 1,214 | 1,251 | -42 | -3.3 | 61,069,000 |
| 06/09 | 1,372 | 1,420 | 1,238 | 1,293 | -94 | -6.8 | 50,812,000 |
| 06/08 | 1,410 | 1,447 | 1,305 | 1,387 | -42 | -2.9 | 92,499,000 |
| 06/07 | 1,283 | 1,442 | 1,199 | 1,429 | +166 | +13.1 | 70,339,000 |
| 06/06 | 1,268 | 1,280 | 1,070 | 1,263 | +13 | +1.0 | 74,292,000 |
| 06/05 | 1,280 | 1,348 | 1,130 | 1,250 | -67 | -5.1 | 72,667,000 |
| 06/04 | 1,350 | 1,473 | 1,280 | 1,317 | -16 | -1.2 | 57,486,000 |
| 06/03 | 1,288 | 1,348 | 1,157 | 1,333 | +25 | +1.9 | 57,710,000 |
| 06/02 | 1,141 | 1,309 | 1,108 | 1,308 | +148 | +12.8 | 86,734,000 |
| 06/01 | 993 | 1,197 | 890 | 1,160 | +204 | +21.3 | 63,530,000 |
| 05/12 | 923 | 1,021 | 916 | 956 | +36 | +3.9 | 55,358,000 |
| 05/11 | 778 | 933 | 771 | 920 | +172 | +23.0 | 53,452,000 |
| 05/10 | 697 | 753 | 671 | 748 | +52 | +7.5 | 34,295,000 |
| 05/09 | 638 | 709 | 635 | 696 | +63 | +10.0 | 34,336,000 |
| 05/08 | 564 | 662 | 561 | 633 | +69 | +12.2 | 67,975,000 |
| 05/07 | 540 | 566 | 535 | 564 | +22 | +4.1 | 43,022,000 |
| 05/06 | 544 | 554 | 514 | 542 | -11 | -2.0 | 63,976,000 |
| 05/05 | 451 | 553 | 450 | 553 | +98 | +21.5 | 74,342,000 |
| 05/04 | 469 | 492 | 450 | 455 | -15 | -3.2 | 48,336,000 |
| 05/03 | 490 | 513 | 461 | 470 | -20 | -4.1 | 53,088,000 |
| 05/02 | 470 | 501 | 468 | 490 | +28 | +6.1 | 59,533,000 |
| 05/01 | 470 | 477 | 454 | 462 | -10 | -2.1 | 45,813,000 |
| 04/12 | 461 | 473 | 428 | 472 | +7 | +1.5 | 65,597,000 |
| 04/11 | 461 | 541 | 458 | 465 | -1 | -0.2 | 93,700,000 |
▶︎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
