！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,725.0 | 2,799.0 | 2,635.5 | 2,779.5 | +79.5 | +2.9 | 14,212,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,650.5 | 2,729.5 | 2,480.5 | 2,700.0 | +110.0 | +4.3 | 20,097,100 |
| 4/19 | 2,755.0 | 2,813.5 | 2,450.0 | 2,590.0 | -178.5 | -6.5 | 33,371,000 |
| 4/12 | 2,373.0 | 2,770.0 | 2,370.0 | 2,768.5 | +426.5 | +18.2 | 28,356,300 |
| 4/5 | 2,284.0 | 2,399.0 | 2,162.5 | 2,342.0 | +64.0 | +2.8 | 15,145,000 |
| 3/29 | 2,148.0 | 2,298.0 | 2,135.0 | 2,278.0 | +130.0 | +6.1 | 15,224,000 |
| 3/22 | 1,946.5 | 2,162.0 | 1,939.0 | 2,148.0 | +212.5 | +11.0 | 8,518,400 |
| 3/15 | 1,925.0 | 1,967.0 | 1,863.5 | 1,935.5 | -36.0 | -1.8 | 10,446,300 |
| 3/8 | 1,853.0 | 2,026.5 | 1,838.5 | 1,971.5 | +119.0 | +6.4 | 14,771,500 |
| 3/1 | 1,800.0 | 1,911.0 | 1,741.0 | 1,852.5 | +60.5 | +3.4 | 14,133,000 |
| 2/22 | 1,766.0 | 1,804.5 | 1,736.0 | 1,792.0 | +57.0 | +3.3 | 9,988,300 |
| 2/16 | 1,561.0 | 1,771.0 | 1,561.0 | 1,735.0 | +177.0 | +11.4 | 23,778,700 |
| 2/9 | 1,227.0 | 1,558.0 | 1,210.5 | 1,558.0 | +351.5 | +29.1 | 13,072,500 |
| 2/2 | 1,164.0 | 1,226.0 | 1,163.0 | 1,206.5 | +41.5 | +3.6 | 8,491,500 |
| 1/26 | 1,190.0 | 1,222.5 | 1,161.0 | 1,165.0 | -15.5 | -1.3 | 7,857,300 |
| 1/19 | 1,140.0 | 1,202.0 | 1,138.0 | 1,180.5 | +51.5 | +4.6 | 7,581,300 |
| 1/12 | 1,115.5 | 1,150.0 | 1,091.0 | 1,129.0 | +17.0 | +1.5 | 7,753,000 |
| 1/5 | 1,092.0 | 1,134.5 | 1,075.5 | 1,112.0 | +27.5 | +2.5 | 3,510,800 |
| 12/29 | 1,100.0 | 1,113.5 | 1,057.5 | 1,084.5 | +5.0 | +0.5 | 7,468,100 |
| 12/22 | 1,042.0 | 1,092.5 | 1,025.5 | 1,079.5 | +26.0 | +2.5 | 9,663,900 |
| 12/15 | 1,073.0 | 1,089.5 | 1,029.0 | 1,053.5 | +0.5 | +0.1 | 10,700,300 |
| 12/8 | 1,125.0 | 1,131.0 | 1,043.5 | 1,053.0 | -76.0 | -6.7 | 10,872,200 |
| 12/1 | 1,150.0 | 1,150.0 | 1,114.5 | 1,129.0 | -17.0 | -1.5 | 9,937,300 |
| 11/24 | 1,139.0 | 1,157.5 | 1,111.5 | 1,146.0 | +15.0 | +1.3 | 7,204,800 |
| 11/17 | 1,082.0 | 1,148.0 | 1,058.5 | 1,131.0 | +73.5 | +7.0 | 15,383,400 |
| 11/10 | 1,137.5 | 1,196.0 | 1,009.0 | 1,057.5 | -36.5 | -3.3 | 25,709,800 |
| 11/2 | 1,101.5 | 1,127.5 | 1,051.5 | 1,094.0 | -17.5 | -1.6 | 10,615,600 |
| 10/27 | 1,125.0 | 1,132.0 | 1,070.0 | 1,111.5 | -24.0 | -2.1 | 8,874,000 |
| 10/20 | 1,181.0 | 1,214.0 | 1,113.5 | 1,135.5 | -64.5 | -5.4 | 6,576,100 |
| 10/13 | 1,177.5 | 1,216.5 | 1,177.5 | 1,200.0 | +50.0 | +4.4 | 6,023,100 |
| 10/6 | 1,208.0 | 1,234.0 | 1,101.0 | 1,150.0 | -51.5 | -4.3 | 9,097,900 |
▶︎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