！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) |
|---|---|---|---|---|---|---|---|
| 4/21 | 898 | 921 | 888 | 899 | +5 | +0.6 | 7,092,800 |
| 4/14 | 882 | 913 | 866 | 894 | +18 | +2.1 | 9,072,100 |
| 4/7 | 945 | 945 | 863 | 876 | -62 | -6.6 | 11,622,800 |
| 3/31 | 903 | 944 | 899 | 938 | +34 | +3.8 | 7,240,800 |
| 3/24 | 883 | 909 | 873 | 904 | +18 | +2.0 | 7,243,400 |
| 3/17 | 954 | 955 | 876 | 886 | -93 | -9.5 | 15,685,800 |
| 3/10 | 980 | 1,000 | 971 | 979 | +6 | +0.6 | 9,976,900 |
| 3/3 | 951 | 989 | 942 | 973 | +9 | +0.9 | 12,262,900 |
| 2/24 | 970 | 989 | 941 | 964 | -3 | -0.3 | 9,454,200 |
| 2/17 | 920 | 979 | 898 | 967 | +42 | +4.5 | 11,502,100 |
| 2/10 | 998 | 1,010 | 918 | 925 | -54 | -5.5 | 17,963,100 |
| 2/3 | 987 | 990 | 954 | 979 | -16 | -1.6 | 9,048,100 |
| 1/27 | 968 | 998 | 958 | 995 | +50 | +5.3 | 8,266,600 |
| 1/20 | 961 | 988 | 909 | 945 | -29 | -3.0 | 11,250,200 |
| 1/13 | 963 | 1,001 | 955 | 974 | +12 | +1.3 | 6,399,000 |
| 1/6 | 988 | 988 | 944 | 962 | -42 | -4.2 | 4,747,800 |
| 12/30 | 990 | 1,016 | 987 | 1,004 | +25 | +2.6 | 6,614,000 |
| 12/23 | 1,144 | 1,146 | 972 | 979 | -159 | -14.0 | 12,640,400 |
| 12/16 | 1,110 | 1,166 | 1,105 | 1,138 | +22 | +2.0 | 9,473,900 |
| 12/9 | 1,046 | 1,125 | 1,012 | 1,116 | +66 | +6.3 | 11,460,400 |
| 12/2 | 1,158 | 1,158 | 1,043 | 1,050 | -87 | -7.7 | 9,126,100 |
| 11/25 | 1,128 | 1,161 | 1,106 | 1,137 | +16 | +1.4 | 6,526,300 |
| 11/18 | 1,080 | 1,141 | 1,031 | 1,121 | +11 | +1.0 | 14,629,900 |
| 11/11 | 916 | 1,145 | 897 | 1,110 | +195 | +21.3 | 26,313,800 |
| 11/4 | 880 | 927 | 869 | 915 | +44 | +5.1 | 6,617,500 |
| 10/28 | 877 | 888 | 858 | 871 | +6 | +0.7 | 8,904,600 |
| 10/21 | 884 | 925 | 864 | 865 | -31 | -3.5 | 10,408,400 |
| 10/14 | 885 | 899 | 860 | 896 | 0 | 0.0 | 6,712,400 |
| 10/7 | 857 | 914 | 853 | 896 | +34 | +3.9 | 6,954,900 |
| 9/30 | 922 | 923 | 860 | 862 | -89 | -9.4 | 9,813,200 |
▶︎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
