！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 6,265 | 6,276 | 5,940 | 6,028 | -277 | -4.4 | 47,060,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 6,680 | 6,815 | 6,265 | 6,305 | -243 | -3.7 | 112,800,500 |
| 12/30 | 6,708 | 6,724 | 6,413 | 6,548 | -153 | -2.3 | 19,306,100 |
| 12/27 | 6,420 | 6,788 | 6,107 | 6,701 | +457 | +7.3 | 83,137,000 |
| 12/20 | 6,348 | 6,700 | 6,001 | 6,244 | -29 | -0.5 | 90,812,200 |
| 12/13 | 6,192 | 6,339 | 5,790 | 6,273 | +151 | +2.5 | 104,617,200 |
| 12/6 | 5,350 | 6,569 | 5,290 | 6,122 | +800 | +15.0 | 125,172,900 |
| 11/29 | 5,790 | 5,840 | 5,075 | 5,322 | -427 | -7.4 | 110,598,100 |
| 11/22 | 5,479 | 6,034 | 5,258 | 5,749 | +225 | +4.1 | 90,606,700 |
| 11/15 | 5,530 | 6,043 | 5,509 | 5,524 | -28 | -0.5 | 79,179,700 |
| 11/8 | 5,550 | 6,332 | 5,340 | 5,552 | +122 | +2.3 | 75,715,700 |
| 11/1 | 5,110 | 5,775 | 5,001 | 5,430 | +331 | +6.5 | 58,273,500 |
| 10/25 | 5,365 | 5,370 | 4,872 | 5,099 | -209 | -3.9 | 43,997,100 |
| 10/18 | 5,521 | 5,558 | 5,066 | 5,308 | -148 | -2.7 | 48,831,600 |
| 10/11 | 4,919 | 5,481 | 4,852 | 5,456 | +677 | +14.2 | 53,991,300 |
| 10/4 | 4,850 | 5,095 | 4,753 | 4,779 | -238 | -4.7 | 36,371,300 |
| 9/27 | 4,686 | 5,103 | 4,653 | 5,017 | +401 | +8.7 | 34,252,000 |
| 9/20 | 4,149 | 4,668 | 4,049 | 4,616 | +486 | +11.8 | 30,133,500 |
| 9/13 | 3,647 | 4,173 | 3,600 | 4,130 | +327 | +8.6 | 32,641,700 |
| 9/6 | 4,305 | 4,450 | 3,736 | 3,803 | -404 | -9.6 | 37,678,000 |
| 8/30 | 3,979 | 4,253 | 3,752 | 4,207 | +189 | +4.7 | 29,012,100 |
| 8/23 | 3,931 | 4,198 | 3,902 | 4,018 | +44 | +1.1 | 36,592,300 |
| 8/16 | 3,138 | 3,992 | 3,130 | 3,974 | +936 | +30.8 | 43,148,600 |
| 8/9 | 2,305 | 3,038 | 2,210 | 3,038 | +328 | +12.1 | 23,106,800 |
| 8/2 | 2,943 | 3,062 | 2,698 | 2,710 | -96 | -3.4 | 16,980,100 |
| 7/26 | 3,193 | 3,219 | 2,746 | 2,806 | -365 | -11.5 | 15,902,500 |
| 7/19 | 3,328 | 3,397 | 3,077 | 3,171 | -154 | -4.6 | 12,259,400 |
| 7/12 | 3,096 | 3,605 | 3,061 | 3,325 | +195 | +6.2 | 27,725,200 |
| 7/5 | 3,170 | 3,244 | 3,077 | 3,130 | -46 | -1.5 | 13,756,600 |
| 6/28 | 3,039 | 3,190 | 3,035 | 3,176 | +106 | +3.5 | 10,165,300 |
| 6/21 | 3,324 | 3,327 | 3,000 | 3,070 | -307 | -9.1 | 18,432,300 |
▶︎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
