日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フジクラ(5803)の株価時系列情報

フジクラ(5803)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 500 505 497 500 1,645,000
2014/12/29 504 505 494 501 1,883,000
2014/12/26 499 503 498 501 1,913,000
2014/12/25 504 507 497 500 1,751,000
2014/12/24 500 509 498 500 3,128,000
2014/12/22 493 495 489 495 2,948,000
2014/12/19 490 495 484 495 4,728,000
2014/12/18 475 484 475 479 4,104,000
2014/12/17 464 479 464 466 5,964,000
2014/12/16 453 466 452 463 10,158,000
2014/12/15 437 438 431 431 1,971,000
2014/12/12 437 444 437 440 4,264,000
2014/12/11 437 441 434 439 1,609,000
2014/12/10 455 458 444 448 2,135,000
2014/12/09 459 465 457 460 1,622,000
2014/12/08 470 470 463 468 1,728,000
2014/12/05 465 470 463 469 1,309,000
2014/12/04 474 474 466 469 2,489,000
2014/12/03 461 472 461 466 4,228,000
2014/12/02 454 457 450 456 2,152,000
2014/12/01 449 455 448 453 2,881,000
2014/11/28 445 448 443 445 1,838,000
2014/11/27 449 450 440 442 2,606,000
2014/11/26 442 452 441 449 3,955,000
2014/11/25 436 440 435 438 3,779,000
2014/11/21 433 436 426 428 4,173,000
2014/11/20 433 434 430 431 1,944,000
2014/11/19 433 435 427 432 3,508,000
2014/11/18 436 438 432 435 2,962,000
2014/11/17 449 450 430 432 4,663,000
2014/11/14 446 453 446 451 3,648,000
2014/11/13 449 454 444 451 3,096,000
2014/11/12 460 461 446 448 4,764,000
2014/11/11 457 461 452 460 2,859,000
2014/11/10 456 460 456 459 1,320,000
2014/11/07 465 467 456 462 3,190,000
2014/11/06 473 476 464 466 2,571,000
2014/11/05 463 472 463 471 2,578,000
2014/11/04 483 485 467 469 4,476,000
2014/10/31 448 463 439 459 6,337,000
2014/10/30 446 450 443 444 5,212,000
2014/10/29 446 447 436 445 5,336,000
2014/10/28 450 452 441 446 8,330,000
2014/10/27 479 484 478 484 1,663,000
2014/10/24 484 485 473 476 2,420,000
2014/10/23 472 480 471 476 2,863,000
2014/10/22 460 477 458 475 6,163,000
2014/10/21 457 458 444 445 2,332,000
2014/10/20 450 457 450 456 3,070,000
2014/10/17 447 450 438 441 2,886,000
2014/10/16 454 455 443 446 3,055,000
2014/10/15 465 470 459 466 2,570,000
2014/10/14 463 469 462 464 2,009,000
2014/10/10 475 481 474 479 3,359,000
2014/10/09 499 500 484 485 2,237,000
2014/10/08 494 501 493 499 2,023,000
2014/10/07 517 520 502 502 3,352,000
2014/10/06 516 523 514 521 2,087,000
2014/10/03 502 509 499 509 2,106,000
2014/10/02 509 514 505 506 2,554,000
2014/10/01 531 531 517 518 1,537,000
2014/09/30 533 533 525 528 1,852,000
2014/09/29 529 535 524 533 1,885,000
2014/09/26 520 530 518 525 1,645,000
2014/09/25 527 530 524 530 1,453,000
2014/09/24 521 528 518 521 1,582,000
2014/09/22 530 532 523 526 1,912,000
2014/09/19 530 536 512 532 6,756,000
2014/09/18 535 543 532 540 1,746,000
2014/09/17 535 535 528 531 1,107,000
2014/09/16 534 540 532 533 1,594,000
2014/09/12 536 542 532 536 3,677,000
2014/09/11 540 542 535 538 1,552,000
2014/09/10 529 538 528 537 1,743,000
2014/09/09 535 537 528 535 1,881,000
2014/09/08 524 532 524 530 2,174,000
2014/09/05 526 529 517 519 1,345,000
2014/09/04 527 527 518 521 2,015,000
2014/09/03 534 537 523 524 2,614,000
2014/09/02 512 531 512 527 3,135,000
2014/09/01 513 518 510 512 1,745,000
2014/08/29 507 510 504 509 1,269,000
2014/08/28 511 513 507 511 840,000
2014/08/27 513 516 509 514 1,054,000
2014/08/26 515 516 511 513 1,378,000
2014/08/25 516 517 509 516 1,240,000
2014/08/22 517 517 509 512 1,269,000
2014/08/21 511 516 511 513 1,805,000
2014/08/20 511 514 507 507 1,579,000
2014/08/19 508 510 503 505 1,612,000
2014/08/18 500 503 498 501 1,073,000
2014/08/15 505 505 500 503 1,108,000
2014/08/14 506 509 501 507 1,499,000
2014/08/13 493 501 491 500 2,429,000
2014/08/12 499 501 495 499 1,383,000
2014/08/11 487 497 485 495 2,028,000
2014/08/08 486 488 477 479 2,999,000
2014/08/07 493 494 485 494 3,182,000
2014/08/06 493 497 491 496 2,124,000
2014/08/05 512 512 498 498 2,411,000
2014/08/04 509 513 503 509 1,916,000
2014/08/01 510 516 507 508 2,705,000
2014/07/31 529 529 513 515 2,963,000
2014/07/30 517 526 515 523 4,740,000
2014/07/29 544 548 511 514 10,721,000
2014/07/28 515 529 515 528 2,136,000
2014/07/25 517 518 511 517 1,433,000
2014/07/24 515 518 509 513 1,312,000
2014/07/23 520 520 515 515 972,000
2014/07/22 513 520 512 516 1,786,000
2014/07/18 503 507 502 505 1,356,000
2014/07/17 510 518 510 513 850,000
2014/07/16 513 517 511 513 1,387,000
2014/07/15 519 524 517 520 1,262,000
2014/07/14 515 517 506 515 1,686,000
2014/07/11 505 516 501 514 2,995,000
2014/07/10 515 518 511 511 1,119,000
2014/07/09 513 520 510 514 1,898,000
2014/07/08 506 524 503 517 2,313,000
2014/07/07 521 522 512 513 1,560,000
2014/07/04 509 517 506 515 2,023,000
2014/07/03 500 505 499 504 903,000
2014/07/02 507 508 502 504 1,263,000
2014/07/01 493 507 493 506 1,809,000
2014/06/30 492 495 490 493 1,059,000
2014/06/27 496 504 487 488 2,174,000
2014/06/26 492 501 491 498 1,782,000
2014/06/25 505 510 493 494 2,054,000
2014/06/24 484 503 481 501 2,530,000
2014/06/23 495 497 489 491 1,223,000
2014/06/20 491 495 486 493 2,603,000
2014/06/19 482 494 479 491 3,439,000
2014/06/18 471 475 469 474 1,381,000
2014/06/17 467 471 467 469 1,176,000
2014/06/16 476 476 464 468 1,321,000
2014/06/13 466 474 459 473 4,171,000
2014/06/12 473 475 467 473 3,179,000
2014/06/11 472 476 469 472 1,328,000
2014/06/10 476 478 471 473 1,582,000
2014/06/09 478 481 473 475 1,046,000
2014/06/06 476 479 474 477 1,664,000
2014/06/05 480 481 471 476 1,590,000
2014/06/04 480 480 472 475 2,106,000
2014/06/03 473 481 471 475 3,482,000
2014/06/02 455 468 454 466 2,406,000
2014/05/30 454 456 447 447 3,008,000
2014/05/29 446 459 445 457 2,169,000
2014/05/28 447 449 443 447 1,740,000
2014/05/27 446 451 444 445 2,344,000
2014/05/26 445 447 440 445 1,637,000
2014/05/23 447 448 441 443 1,966,000
2014/05/22 441 444 436 442 1,503,000
2014/05/21 431 435 427 435 1,442,000
2014/05/20 432 436 429 431 945,000
2014/05/19 447 448 431 433 1,306,000
2014/05/16 440 446 436 445 1,866,000
2014/05/15 453 457 447 450 2,846,000
2014/05/14 448 449 440 445 1,881,000
2014/05/13 446 452 443 447 4,340,000
2014/05/12 432 433 418 420 2,629,000
2014/05/09 436 441 433 435 1,240,000
2014/05/08 437 439 435 438 933,000
2014/05/07 441 442 434 434 1,821,000
2014/05/02 455 456 446 450 1,497,000
2014/05/01 445 460 443 459 2,299,000
2014/04/30 453 453 440 440 1,760,000
2014/04/28 453 455 445 450 1,143,000
2014/04/25 455 459 452 457 968,000
2014/04/24 458 461 453 455 1,300,000
2014/04/23 455 459 453 456 865,000
2014/04/22 465 465 453 454 2,166,000
2014/04/21 469 470 464 467 1,125,000
2014/04/18 465 468 462 468 1,203,000
2014/04/17 456 470 455 467 3,858,000
2014/04/16 442 453 436 452 3,270,000
2014/04/15 446 448 439 441 1,436,000
2014/04/14 439 444 437 442 1,761,000
2014/04/11 436 444 435 442 3,056,000
2014/04/10 460 462 449 452 2,004,000
2014/04/09 459 465 452 452 4,208,000
2014/04/08 472 473 464 465 1,668,000
2014/04/07 483 485 474 477 2,016,000
2014/04/04 485 492 483 491 1,755,000
2014/04/03 490 491 484 486 1,957,000
2014/04/02 482 491 481 487 2,568,000
2014/04/01 476 481 472 480 2,469,000
2014/03/31 465 473 465 472 1,887,000
2014/03/28 463 465 457 463 2,848,000
2014/03/27 454 469 452 467 2,730,000
2014/03/26 456 462 454 458 2,548,000
2014/03/25 451 461 449 455 3,145,000
2014/03/24 437 448 436 444 3,774,000
2014/03/20 450 451 435 435 2,520,000
2014/03/19 455 456 440 449 2,704,000
2014/03/18 451 458 451 454 1,544,000
2014/03/17 447 453 443 445 1,577,000
2014/03/14 459 463 450 451 4,453,000
2014/03/13 474 478 470 474 1,658,000
2014/03/12 476 479 472 474 2,392,000
2014/03/11 491 494 480 484 1,371,000
2014/03/10 491 493 486 489 1,603,000
2014/03/07 497 499 488 496 2,528,000
2014/03/06 477 493 472 491 2,324,000
2014/03/05 481 485 478 479 1,197,000
2014/03/04 463 476 463 473 1,758,000
2014/03/03 477 479 464 472 2,258,000
2014/02/28 489 491 480 486 1,935,000
2014/02/27 485 489 470 487 3,001,000
2014/02/26 478 485 478 481 1,186,000
2014/02/25 488 493 484 487 1,519,000
2014/02/24 480 487 472 479 2,132,000
2014/02/21 469 482 468 480 2,261,000
2014/02/20 474 475 461 465 2,796,000
2014/02/19 480 487 477 478 2,494,000
2014/02/18 469 489 468 487 4,152,000
2014/02/17 458 464 450 464 2,693,000
2014/02/14 474 475 458 462 3,425,000
2014/02/13 490 491 475 476 2,287,000
2014/02/12 482 489 480 489 2,614,000
2014/02/10 481 482 474 480 1,722,000
2014/02/07 477 478 465 471 3,080,000
2014/02/06 452 474 447 468 4,690,000
2014/02/05 465 465 437 447 6,778,000
2014/02/04 461 474 454 454 8,232,000
2014/02/03 471 475 462 469 4,527,000
2014/01/31 492 494 474 481 2,641,000
2014/01/30 485 489 478 487 2,902,000
2014/01/29 496 502 492 502 2,533,000
2014/01/28 483 489 479 482 2,593,000
2014/01/27 481 486 479 481 3,794,000
2014/01/24 502 502 488 494 5,762,000
2014/01/23 521 523 511 513 4,140,000
2014/01/22 514 524 510 520 4,143,000
2014/01/21 521 525 513 515 3,719,000
2014/01/20 532 533 517 518 6,008,000
2014/01/17 507 538 501 530 20,280,000
2014/01/16 491 492 481 483 2,667,000
2014/01/15 479 490 478 490 3,898,000
2014/01/14 473 479 471 474 3,673,000
2014/01/10 476 487 470 486 6,573,000
2014/01/09 491 492 476 481 4,294,000
2014/01/08 490 491 476 485 6,015,000
2014/01/07 495 497 475 479 5,348,000
2014/01/06 490 491 481 487 3,178,000

このページの先頭へ