！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,092.0 | 2,813.5 | 1,075.5 | 2,779.5 | +1,695.0 | +156.3 | 256,308,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 988.0 | 1,304.5 | 863.0 | 1,084.5 | +80.5 | +8.0 | 519,633,700 |
| 2022 | 577.0 | 1,166.0 | 500.0 | 1,004.0 | +439.0 | +77.7 | 490,427,100 |
| 2021 | 478.0 | 723.0 | 451.0 | 565.0 | +90.0 | +19.0 | 490,376,000 |
| 2020 | 440.0 | 487.0 | 245.0 | 475.0 | +23.0 | +5.1 | 647,084,600 |
| 2019 | 422.0 | 513.0 | 320.0 | 452.0 | +15.0 | +3.4 | 587,388,600 |
| 2018 | 1,005.0 | 1,184.0 | 388.0 | 437.0 | -557.0 | -56.0 | 673,329,700 |
| 2017 | 643.0 | 1,078.0 | 642.0 | 994.0 | +359.0 | +56.5 | 474,638,900 |
| 2016 | 650.0 | 659.0 | 433.0 | 635.0 | -24.0 | -3.6 | 523,683,600 |
| 2015 | 502.0 | 741.0 | 464.0 | 659.0 | +159.0 | +31.8 | 557,142,000 |
| 2014 | 490.0 | 548.0 | 418.0 | 500.0 | +7.0 | +1.4 | 652,612,000 |
| 2013 | 277.0 | 498.0 | 248.0 | 493.0 | +226.0 | +84.6 | 678,394,000 |
| 2012 | 229.0 | 294.0 | 199.0 | 267.0 | +42.0 | +18.7 | 572,352,000 |
| 2011 | 414.0 | 455.0 | 205.0 | 225.0 | -185.0 | -45.1 | 706,497,000 |
| 2010 | 490.0 | 549.0 | 321.0 | 410.0 | -73.0 | -15.1 | 832,429,000 |
| 2009 | 304.0 | 544.0 | 202.0 | 483.0 | +191.0 | +65.4 | 872,029,000 |
| 2008 | 545.0 | 568.0 | 220.0 | 292.0 | -276.0 | -48.6 | 1,049,251,000 |
| 2007 | 1,048.0 | 1,110.0 | 491.0 | 568.0 | -479.0 | -45.8 | 1,093,290,000 |
| 2006 | 993.0 | 1,473.0 | 890.0 | 1,047.0 | +91.0 | +9.5 | 866,714,000 |
| 2005 | 470.0 | 1,021.0 | 450.0 | 956.0 | +484.0 | +102.5 | 633,526,000 |
| 2004 | 649.0 | 690.0 | 428.0 | 472.0 | -160.0 | -25.3 | 687,212,000 |
| 2003 | 292.0 | 695.0 | 250.0 | 632.0 | +350.0 | +124.1 | 877,485,000 |
| 2002 | 499.0 | 595.0 | 206.0 | 282.0 | -210.0 | -42.7 | 537,987,000 |
| 2001 | 866.0 | 1,037.0 | 458.0 | 492.0 | -364.0 | -42.5 | 470,263,000 |
| 2000 | 396.0 | 1,125.0 | 380.0 | 856.0 | +450.0 | +110.8 | 684,184,000 |
| 1999 | 606.0 | 790.0 | 390.0 | 406.0 | -200.0 | -33.0 | 285,676,000 |
| 1998 | 863.0 | 999.0 | 465.0 | 606.0 | -258.0 | -29.9 | 288,225,000 |
| 1997 | 928.0 | 1,200.0 | 804.0 | 864.0 | -64.0 | -6.9 | 280,710,000 |
| 1996 | 695.0 | 995.0 | 658.0 | 928.0 | +253.0 | +37.5 | 229,955,000 |
| 1995 | 790.0 | 810.0 | 457.0 | 675.0 | -115.0 | -14.6 | 167,489,000 |
| 1994 | 720.0 | 1,040.0 | 715.0 | 790.0 | +60.0 | +8.2 | 236,665,000 |
▶︎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