！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
6,085
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 11/17 | 1,082 | 1,148 | 1,058 | 1,131 | +74 | +7.0 | 15,383,400 |
| 11/10 | 1,137 | 1,196 | 1,009 | 1,057 | -37 | -3.4 | 25,709,800 |
| 11/2 | 1,101 | 1,127 | 1,051 | 1,094 | -17 | -1.5 | 10,615,600 |
| 10/27 | 1,125 | 1,132 | 1,070 | 1,111 | -24 | -2.1 | 8,874,000 |
| 10/20 | 1,181 | 1,214 | 1,113 | 1,135 | -65 | -5.4 | 6,576,100 |
| 10/13 | 1,177 | 1,216 | 1,177 | 1,200 | +50 | +4.4 | 6,023,100 |
| 10/6 | 1,208 | 1,234 | 1,101 | 1,150 | -51 | -4.3 | 9,097,900 |
| 9/29 | 1,239 | 1,266 | 1,196 | 1,201 | -25 | -2.0 | 7,399,900 |
| 9/22 | 1,235 | 1,262 | 1,195 | 1,226 | -15 | -1.2 | 4,914,600 |
| 9/15 | 1,207 | 1,261 | 1,190 | 1,241 | +37 | +3.1 | 7,796,400 |
| 9/8 | 1,215 | 1,258 | 1,196 | 1,204 | -8 | -0.7 | 6,886,400 |
| 9/1 | 1,169 | 1,217 | 1,168 | 1,212 | +54 | +4.7 | 7,406,200 |
| 8/25 | 1,143 | 1,189 | 1,119 | 1,158 | +15 | +1.3 | 7,930,500 |
| 8/18 | 1,251 | 1,304 | 1,127 | 1,143 | -3 | -0.3 | 14,566,700 |
| 8/10 | 1,155 | 1,157 | 1,110 | 1,146 | -13 | -1.1 | 7,525,400 |
| 8/4 | 1,195 | 1,282 | 1,147 | 1,159 | -22 | -1.9 | 13,674,200 |
| 7/28 | 1,160 | 1,199 | 1,153 | 1,181 | +21 | +1.8 | 7,335,700 |
| 7/21 | 1,165 | 1,184 | 1,147 | 1,160 | +3 | +0.3 | 4,618,300 |
| 7/14 | 1,186 | 1,188 | 1,136 | 1,157 | -21 | -1.8 | 6,132,100 |
| 7/7 | 1,215 | 1,245 | 1,170 | 1,178 | -24 | -2.0 | 6,649,300 |
| 6/30 | 1,194 | 1,223 | 1,164 | 1,202 | +25 | +2.1 | 7,916,300 |
| 6/23 | 1,200 | 1,238 | 1,165 | 1,177 | -15 | -1.3 | 10,131,600 |
| 6/16 | 1,157 | 1,216 | 1,153 | 1,192 | +40 | +3.5 | 13,139,500 |
| 6/9 | 1,149 | 1,193 | 1,120 | 1,152 | +17 | +1.5 | 14,133,800 |
| 6/2 | 1,114 | 1,135 | 1,084 | 1,135 | +30 | +2.7 | 16,447,100 |
| 5/26 | 965 | 1,116 | 955 | 1,105 | +142 | +14.8 | 22,075,500 |
| 5/19 | 935 | 975 | 917 | 963 | +43 | +4.7 | 16,556,600 |
| 5/12 | 933 | 948 | 901 | 920 | -6 | -0.7 | 10,741,600 |
| 5/2 | 931 | 933 | 916 | 926 | +6 | +0.7 | 2,535,300 |
| 4/28 | 902 | 920 | 891 | 920 | +21 | +2.3 | 6,165,600 |
▶︎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
