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
2017/12/29 1,007 1,011 992 994 834,700
2017/12/28 1,010 1,016 999 1,002 915,200
2017/12/27 1,010 1,013 1,002 1,010 1,585,200
2017/12/26 1,026 1,030 1,020 1,021 764,300
2017/12/25 1,040 1,043 1,029 1,036 740,800
2017/12/22 1,027 1,040 1,019 1,037 1,709,300
2017/12/21 997 1,031 995 1,029 2,146,900
2017/12/20 978 995 976 995 1,127,300
2017/12/19 1,000 1,000 981 984 1,402,600
2017/12/18 985 999 980 997 1,019,300
2017/12/15 986 990 973 977 1,403,800
2017/12/14 981 997 980 986 1,120,300
2017/12/13 1,010 1,014 986 988 1,144,400
2017/12/12 1,014 1,017 1,004 1,006 1,121,700
2017/12/11 1,030 1,030 1,007 1,014 1,127,400
2017/12/08 1,019 1,026 1,009 1,015 2,012,700
2017/12/07 1,003 1,012 994 1,007 1,866,300
2017/12/06 1,043 1,044 992 994 3,302,200
2017/12/05 1,049 1,056 1,041 1,047 1,383,900
2017/12/04 1,059 1,066 1,042 1,045 1,422,900
2017/12/01 1,062 1,078 1,052 1,057 2,029,100
2017/11/30 1,050 1,059 1,034 1,047 2,284,600
2017/11/29 1,047 1,054 1,034 1,040 1,940,000
2017/11/28 1,040 1,054 1,033 1,043 1,767,100
2017/11/27 1,056 1,065 1,038 1,047 1,596,600
2017/11/24 1,045 1,052 1,034 1,048 2,110,500
2017/11/22 1,046 1,057 1,041 1,049 2,856,700
2017/11/21 1,015 1,048 1,014 1,043 4,419,400
2017/11/20 946 1,012 946 1,005 5,394,200
2017/11/17 960 967 942 948 2,671,500
2017/11/16 928 947 924 941 1,970,300
2017/11/15 941 946 927 931 1,723,900
2017/11/14 938 951 937 944 1,615,200
2017/11/13 966 968 933 934 2,437,500
2017/11/10 972 986 963 970 2,191,800
2017/11/09 994 1,007 965 981 2,992,200
2017/11/08 993 998 987 997 1,173,000
2017/11/07 987 998 981 996 2,265,400
2017/11/06 989 1,008 982 987 2,244,300
2017/11/02 993 999 988 996 1,831,100
2017/11/01 988 993 972 992 2,136,400
2017/10/31 979 995 965 982 3,275,500
2017/10/30 980 997 963 989 7,264,600
2017/10/27 932 954 927 953 2,335,200
2017/10/26 924 935 923 931 1,577,400
2017/10/25 940 957 928 932 2,544,900
2017/10/24 920 930 912 930 1,521,700
2017/10/23 914 924 901 920 2,145,200
2017/10/20 885 905 880 903 2,195,400
2017/10/19 894 896 887 894 1,393,000
2017/10/18 882 894 875 894 2,094,200
2017/10/17 885 897 880 888 1,572,600
2017/10/16 918 919 877 881 3,571,500
2017/10/13 908 922 902 917 1,823,000
2017/10/12 915 918 911 914 659,400
2017/10/11 914 918 909 915 756,400
2017/10/10 910 914 901 914 1,364,100
2017/10/06 913 915 906 914 1,004,700
2017/10/05 913 918 907 911 856,900
2017/10/04 920 928 911 914 1,174,900
2017/10/03 914 921 912 917 1,176,600
2017/10/02 909 913 903 909 729,400
2017/09/29 906 909 901 904 1,127,900
2017/09/28 904 909 897 906 1,205,300
2017/09/27 887 896 880 894 1,104,400
2017/09/26 903 905 885 889 1,417,100
2017/09/25 913 917 901 902 1,399,900
2017/09/22 925 928 905 910 1,029,400
2017/09/21 917 923 913 920 1,272,800
2017/09/20 919 923 909 915 1,206,100
2017/09/19 905 927 902 925 1,933,700
2017/09/15 897 905 890 895 1,829,300
2017/09/14 910 922 886 889 2,135,100
2017/09/13 890 902 889 891 1,278,500
2017/09/12 896 897 879 881 1,341,900
2017/09/11 867 886 865 884 1,997,600
2017/09/08 857 865 853 856 1,882,700
2017/09/07 869 870 846 858 1,877,700
2017/09/06 865 875 859 863 2,032,600
2017/09/05 875 880 863 871 1,589,200
2017/09/04 866 876 862 868 1,299,800
2017/09/01 892 894 862 872 3,491,900
2017/08/31 884 896 881 894 1,535,400
2017/08/30 884 884 872 875 1,145,800
2017/08/29 873 884 873 881 963,600
2017/08/28 894 894 878 883 893,900
2017/08/25 893 895 885 887 968,600
2017/08/24 880 892 878 887 1,073,900
2017/08/23 899 900 879 888 1,248,400
2017/08/22 888 894 882 887 1,501,100
2017/08/21 900 902 890 893 944,600
2017/08/18 910 913 890 893 2,346,200
2017/08/17 923 936 918 930 1,135,700
2017/08/16 925 928 919 923 1,092,900
2017/08/15 935 945 924 925 1,357,600
2017/08/14 920 933 907 923 2,147,200
2017/08/10 936 957 929 938 2,528,200
2017/08/09 927 933 911 926 2,170,400
2017/08/08 928 943 928 930 1,715,700
2017/08/07 938 940 921 922 1,506,000
2017/08/04 920 932 914 923 1,388,300
2017/08/03 924 925 910 920 2,088,400
2017/08/02 917 921 908 914 1,476,200
2017/08/01 933 943 907 917 2,326,900
2017/07/31 888 937 878 930 6,054,900
2017/07/28 981 992 959 963 2,279,300
2017/07/27 981 987 976 981 1,572,600
2017/07/26 990 996 983 990 873,500
2017/07/25 995 995 984 985 854,800
2017/07/24 990 998 979 994 1,184,400
2017/07/21 1,000 1,026 994 996 2,318,500
2017/07/20 989 1,008 986 1,001 1,126,800
2017/07/19 992 994 983 988 781,600
2017/07/18 986 1,005 985 994 1,810,500
2017/07/14 975 991 974 989 1,451,300
2017/07/13 973 973 965 970 759,100
2017/07/12 984 988 966 969 966,700
2017/07/11 974 985 971 984 992,700
2017/07/10 960 977 960 976 1,894,000
2017/07/07 947 951 940 945 1,171,300
2017/07/06 945 950 937 945 998,800
2017/07/05 938 946 923 944 1,781,400
2017/07/04 952 953 937 940 1,160,700
2017/07/03 943 955 943 947 1,221,000
2017/06/30 943 947 931 941 2,170,600
2017/06/29 955 961 950 955 1,135,100
2017/06/28 968 974 949 949 1,319,700
2017/06/27 967 973 964 972 925,300
2017/06/26 962 967 957 964 1,059,500
2017/06/23 967 974 962 964 1,287,400
2017/06/22 958 966 951 954 1,553,700
2017/06/21 972 974 963 963 1,224,700
2017/06/20 973 991 970 981 1,946,100
2017/06/19 964 973 956 968 889,700
2017/06/16 965 967 952 963 1,879,900
2017/06/15 964 977 957 962 1,322,400
2017/06/14 992 995 970 971 2,301,700
2017/06/13 997 1,010 987 990 1,927,100
2017/06/12 1,013 1,021 993 999 2,066,200
2017/06/09 1,022 1,030 1,011 1,018 2,691,100
2017/06/08 1,005 1,023 1,005 1,016 3,040,800
2017/06/07 970 1,000 970 999 2,461,800
2017/06/06 977 978 962 970 1,918,900
2017/06/05 977 984 971 982 1,959,100
2017/06/02 980 1,004 980 982 2,431,400
2017/06/01 964 979 959 973 2,637,100
2017/05/31 945 953 943 949 1,506,800
2017/05/30 942 956 940 949 1,567,300
2017/05/29 943 949 938 945 1,278,800
2017/05/26 956 957 941 943 2,309,500
2017/05/25 955 964 946 961 1,987,200
2017/05/24 957 965 951 952 2,858,500
2017/05/23 921 959 921 948 8,018,100
2017/05/22 863 878 863 878 1,229,900
2017/05/19 863 870 856 862 1,290,200
2017/05/18 855 864 855 859 1,933,800
2017/05/17 877 886 872 883 1,804,600
2017/05/16 880 891 878 886 2,044,500
2017/05/15 868 877 859 876 2,114,400
2017/05/12 895 898 867 872 3,201,700
2017/05/11 885 893 882 890 1,655,200
2017/05/10 876 907 875 885 6,009,300
2017/05/09 863 864 844 846 1,787,000
2017/05/08 855 867 850 865 2,275,100
2017/05/02 838 845 836 841 1,501,200
2017/05/01 831 842 831 838 1,777,800
2017/04/28 831 839 831 837 1,523,000
2017/04/27 825 838 824 836 1,783,200
2017/04/26 809 825 807 824 1,796,500
2017/04/25 785 801 777 801 1,711,900
2017/04/24 793 798 779 785 1,302,100
2017/04/21 782 788 775 785 1,897,900
2017/04/20 763 777 757 773 2,350,400
2017/04/19 749 761 746 758 1,256,800
2017/04/18 768 774 753 757 1,881,600
2017/04/17 756 766 744 760 3,006,900
2017/04/14 779 779 758 765 1,957,700
2017/04/13 760 768 749 765 3,645,900
2017/04/12 792 795 770 772 2,186,300
2017/04/11 796 809 790 808 2,290,100
2017/04/10 792 803 788 801 1,585,300
2017/04/07 793 796 783 789 1,934,200
2017/04/06 787 792 774 782 2,453,900
2017/04/05 779 797 777 796 2,683,400
2017/04/04 795 798 762 779 2,585,000
2017/04/03 808 810 786 797 1,865,700
2017/03/31 797 834 797 801 5,125,500
2017/03/30 787 795 784 785 1,915,800
2017/03/29 784 796 780 791 2,162,500
2017/03/28 783 790 779 783 2,261,100
2017/03/27 781 787 776 778 1,518,200
2017/03/24 792 806 789 793 1,637,600
2017/03/23 792 794 785 790 1,153,300
2017/03/22 799 799 790 791 1,943,700
2017/03/21 811 817 807 812 1,249,400
2017/03/17 816 825 816 816 1,625,000
2017/03/16 810 826 806 825 1,523,000
2017/03/15 815 820 812 813 877,800
2017/03/14 825 831 819 820 1,287,100
2017/03/13 830 832 822 823 1,405,800
2017/03/10 839 841 827 834 2,232,900
2017/03/09 818 834 815 833 2,459,700
2017/03/08 823 828 807 811 2,737,000
2017/03/07 825 825 812 821 3,163,900
2017/03/06 833 845 830 839 1,207,200
2017/03/03 845 848 835 839 1,946,600
2017/03/02 853 853 844 846 1,527,200
2017/03/01 830 843 821 841 1,999,300
2017/02/28 831 848 831 834 2,244,500
2017/02/27 835 838 823 832 1,405,500
2017/02/24 849 852 841 844 1,491,800
2017/02/23 850 858 849 854 1,640,000
2017/02/22 850 850 843 849 1,203,300
2017/02/21 850 852 841 848 1,399,000
2017/02/20 851 860 845 853 1,389,800
2017/02/17 841 855 838 853 1,867,800
2017/02/16 846 849 841 846 1,784,600
2017/02/15 845 856 844 849 1,596,800
2017/02/14 850 858 841 843 1,685,800
2017/02/13 845 850 837 847 1,576,800
2017/02/10 839 843 834 839 2,046,200
2017/02/09 817 834 816 819 2,274,600
2017/02/08 811 820 804 818 2,622,300
2017/02/07 806 826 800 820 2,946,900
2017/02/06 810 819 803 814 3,435,000
2017/02/03 772 805 772 800 7,968,200
2017/02/02 729 730 708 712 1,929,500
2017/02/01 705 722 701 720 1,504,900
2017/01/31 719 721 713 716 1,741,400
2017/01/30 734 734 719 725 1,957,200
2017/01/27 730 741 727 736 3,742,400
2017/01/26 718 726 712 725 2,783,700
2017/01/25 713 714 699 712 3,531,400
2017/01/24 675 692 673 686 2,213,200
2017/01/23 677 687 673 681 2,090,400
2017/01/20 680 695 678 687 2,939,600
2017/01/19 663 675 663 674 1,832,200
2017/01/18 660 663 648 660 1,456,400
2017/01/17 655 661 651 653 1,424,400
2017/01/16 661 664 654 657 1,363,400
2017/01/13 665 675 663 670 2,100,300
2017/01/12 670 676 656 661 1,755,800
2017/01/11 674 677 670 671 1,367,400
2017/01/10 660 680 658 670 3,037,200
2017/01/06 659 668 655 663 2,196,100
2017/01/05 665 669 657 660 1,938,100
2017/01/04 643 665 642 664 2,097,000

このページの先頭へ