！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
6,029
円
(21:22)
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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,172 | 3,389 | 3,116 | 3,377 | +219 | +6.9 | 18,363,400 |
| 6/7 | 3,275 | 3,275 | 2,983 | 3,158 | -66 | -2.1 | 20,951,100 |
| 5/31 | 3,223 | 3,456 | 3,143 | 3,224 | +19 | +0.6 | 27,187,300 |
| 5/24 | 2,885 | 3,209 | 2,879 | 3,205 | +359 | +12.6 | 20,865,400 |
| 5/17 | 2,800 | 2,881 | 2,627 | 2,846 | +14 | +0.5 | 20,946,700 |
| 5/10 | 2,800 | 2,953 | 2,732 | 2,832 | +53 | +1.9 | 19,740,400 |
| 5/2 | 2,725 | 2,799 | 2,635 | 2,779 | +79 | +2.9 | 11,282,900 |
| 4/26 | 2,650 | 2,729 | 2,480 | 2,700 | +110 | +4.3 | 20,097,100 |
| 4/19 | 2,755 | 2,813 | 2,450 | 2,590 | -178 | -6.4 | 33,371,000 |
| 4/12 | 2,373 | 2,770 | 2,370 | 2,768 | +426 | +18.2 | 28,356,300 |
| 4/5 | 2,284 | 2,399 | 2,162 | 2,342 | +64 | +2.8 | 15,145,000 |
| 3/29 | 2,148 | 2,298 | 2,135 | 2,278 | +130 | +6.1 | 15,224,000 |
| 3/22 | 1,946 | 2,162 | 1,939 | 2,148 | +213 | +11.0 | 8,518,400 |
| 3/15 | 1,925 | 1,967 | 1,863 | 1,935 | -36 | -1.8 | 10,446,300 |
| 3/8 | 1,853 | 2,026 | 1,838 | 1,971 | +119 | +6.4 | 14,771,500 |
| 3/1 | 1,800 | 1,911 | 1,741 | 1,852 | +60 | +3.4 | 14,133,000 |
| 2/22 | 1,766 | 1,804 | 1,736 | 1,792 | +57 | +3.3 | 9,988,300 |
| 2/16 | 1,561 | 1,771 | 1,561 | 1,735 | +177 | +11.4 | 23,778,700 |
| 2/9 | 1,227 | 1,558 | 1,210 | 1,558 | +352 | +29.2 | 13,072,500 |
| 2/2 | 1,164 | 1,226 | 1,163 | 1,206 | +41 | +3.5 | 8,491,500 |
| 1/26 | 1,190 | 1,222 | 1,161 | 1,165 | -15 | -1.3 | 7,857,300 |
| 1/19 | 1,140 | 1,202 | 1,138 | 1,180 | +51 | +4.5 | 7,581,300 |
| 1/12 | 1,115 | 1,150 | 1,091 | 1,129 | +17 | +1.5 | 7,753,000 |
| 1/5 | 1,092 | 1,134 | 1,075 | 1,112 | +28 | +2.6 | 3,510,800 |
| 12/29 | 1,100 | 1,113 | 1,057 | 1,084 | +5 | +0.5 | 7,468,100 |
| 12/22 | 1,042 | 1,092 | 1,025 | 1,079 | +26 | +2.5 | 9,663,900 |
| 12/15 | 1,073 | 1,089 | 1,029 | 1,053 | 0 | 0.0 | 10,700,300 |
| 12/8 | 1,125 | 1,131 | 1,043 | 1,053 | -76 | -6.7 | 10,872,200 |
| 12/1 | 1,150 | 1,150 | 1,114 | 1,129 | -17 | -1.5 | 9,937,300 |
| 11/24 | 1,139 | 1,157 | 1,111 | 1,146 | +15 | +1.3 | 7,204,800 |
▶︎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
