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 |
|---|---|---|---|---|---|
| 2025/08/08 | 11,510 | 11,880 | 11,020 | 11,095 | 20,587,600 |
| 2025/08/07 | 10,950 | 11,720 | 10,350 | 11,510 | 25,008,200 |
| 2025/08/06 | 10,550 | 10,935 | 10,440 | 10,930 | 11,414,100 |
| 2025/08/05 | 10,480 | 10,675 | 10,325 | 10,675 | 12,327,500 |
| 2025/08/04 | 9,834 | 10,320 | 9,830 | 10,270 | 11,368,800 |
| 2025/08/01 | 10,145 | 10,380 | 9,955 | 10,290 | 13,788,400 |
| 2025/07/31 | 9,968 | 10,400 | 9,960 | 10,375 | 19,391,800 |
| 2025/07/30 | 9,358 | 9,813 | 9,301 | 9,736 | 28,902,400 |
| 2025/07/29 | 8,750 | 8,957 | 8,733 | 8,940 | 16,321,600 |
| 2025/07/28 | 8,915 | 8,924 | 8,717 | 8,814 | 19,060,000 |
| 2025/07/25 | 8,771 | 8,912 | 8,743 | 8,857 | 18,594,900 |
| 2025/07/24 | 8,446 | 8,720 | 8,441 | 8,704 | 23,102,300 |
| 2025/07/23 | 8,593 | 8,641 | 8,125 | 8,359 | 24,416,600 |
| 2025/07/22 | 8,180 | 8,480 | 8,174 | 8,443 | 20,092,200 |
| 2025/07/18 | 8,082 | 8,206 | 7,972 | 8,085 | 21,632,900 |
| 2025/07/17 | 7,922 | 8,018 | 7,803 | 8,016 | 14,275,400 |
| 2025/07/16 | 7,854 | 8,045 | 7,767 | 7,955 | 19,894,100 |
| 2025/07/15 | 7,630 | 7,855 | 7,590 | 7,850 | 20,126,800 |
| 2025/07/14 | 7,540 | 7,574 | 7,412 | 7,552 | 10,812,800 |
| 2025/07/11 | 7,738 | 7,849 | 7,483 | 7,512 | 17,884,100 |
| 2025/07/10 | 7,770 | 7,891 | 7,719 | 7,760 | 15,497,300 |
| 2025/07/09 | 7,879 | 7,879 | 7,570 | 7,714 | 17,618,400 |
| 2025/07/08 | 7,560 | 7,825 | 7,512 | 7,815 | 16,812,400 |
| 2025/07/07 | 7,420 | 7,520 | 7,360 | 7,410 | 12,410,300 |
| 2025/07/04 | 7,800 | 7,805 | 7,518 | 7,520 | 16,592,000 |
| 2025/07/03 | 7,675 | 7,830 | 7,627 | 7,705 | 20,195,300 |
| 2025/07/02 | 7,580 | 7,679 | 7,403 | 7,565 | 25,323,300 |
| 2025/07/01 | 7,521 | 7,925 | 7,456 | 7,880 | 23,319,200 |
| 2025/06/30 | 7,749 | 7,773 | 7,502 | 7,571 | 17,322,500 |
| 2025/06/27 | 7,521 | 7,643 | 7,440 | 7,599 | 16,838,100 |
| 2025/06/26 | 7,143 | 7,445 | 7,141 | 7,445 | 17,765,600 |
| 2025/06/25 | 7,150 | 7,298 | 7,092 | 7,187 | 16,845,700 |
| 2025/06/24 | 6,887 | 7,097 | 6,849 | 7,097 | 19,042,800 |
| 2025/06/23 | 6,748 | 6,776 | 6,627 | 6,713 | 10,329,200 |
| 2025/06/20 | 6,866 | 6,967 | 6,823 | 6,860 | 9,937,400 |
| 2025/06/19 | 6,780 | 6,923 | 6,745 | 6,898 | 11,725,700 |
| 2025/06/18 | 6,835 | 6,863 | 6,730 | 6,780 | 12,462,500 |
| 2025/06/17 | 6,899 | 7,008 | 6,860 | 6,885 | 13,092,700 |
| 2025/06/16 | 6,805 | 6,877 | 6,718 | 6,855 | 10,662,700 |
| 2025/06/13 | 6,720 | 6,780 | 6,593 | 6,780 | 15,040,700 |
| 2025/06/12 | 6,720 | 6,764 | 6,660 | 6,715 | 13,274,900 |
| 2025/06/11 | 6,948 | 6,958 | 6,680 | 6,680 | 15,785,400 |
| 2025/06/10 | 7,080 | 7,118 | 6,871 | 6,879 | 21,132,000 |
| 2025/06/09 | 6,987 | 7,110 | 6,941 | 7,070 | 19,614,000 |
| 2025/06/06 | 6,830 | 6,962 | 6,830 | 6,899 | 18,265,000 |
| 2025/06/05 | 6,670 | 6,879 | 6,662 | 6,871 | 24,085,100 |
| 2025/06/04 | 6,844 | 6,867 | 6,622 | 6,699 | 20,496,600 |
| 2025/06/03 | 6,855 | 6,892 | 6,688 | 6,688 | 18,789,100 |
| 2025/06/02 | 6,672 | 6,828 | 6,606 | 6,808 | 21,705,100 |
| 2025/05/30 | 6,680 | 6,765 | 6,618 | 6,718 | 24,956,000 |
| 2025/05/29 | 6,750 | 6,980 | 6,681 | 6,875 | 36,813,200 |
| 2025/05/28 | 6,601 | 6,743 | 6,485 | 6,514 | 23,929,000 |
| 2025/05/27 | 6,357 | 6,482 | 6,262 | 6,482 | 26,262,100 |
| 2025/05/26 | 6,300 | 6,353 | 6,185 | 6,308 | 23,776,200 |
| 2025/05/23 | 5,982 | 6,290 | 5,981 | 6,247 | 28,567,400 |
| 2025/05/22 | 5,880 | 6,015 | 5,777 | 5,958 | 21,182,100 |
| 2025/05/21 | 6,100 | 6,160 | 5,970 | 6,059 | 19,958,100 |
| 2025/05/20 | 5,824 | 6,156 | 5,782 | 6,122 | 27,500,400 |
| 2025/05/19 | 5,725 | 5,949 | 5,717 | 5,794 | 22,598,700 |
| 2025/05/16 | 5,702 | 5,803 | 5,662 | 5,785 | 19,830,800 |
| 2025/05/15 | 5,927 | 6,011 | 5,743 | 5,760 | 23,415,600 |
| 2025/05/14 | 5,943 | 6,130 | 5,807 | 6,027 | 36,712,700 |
| 2025/05/13 | 6,200 | 6,232 | 5,723 | 5,743 | 44,344,200 |
| 2025/05/12 | 6,015 | 6,163 | 6,005 | 6,056 | 20,485,600 |
| 2025/05/09 | 5,970 | 6,037 | 5,882 | 5,995 | 21,947,800 |
| 2025/05/08 | 5,775 | 5,900 | 5,723 | 5,899 | 27,577,600 |
| 2025/05/07 | 5,590 | 5,684 | 5,529 | 5,676 | 21,756,700 |
| 2025/05/02 | 5,561 | 5,599 | 5,405 | 5,529 | 27,696,500 |
| 2025/05/01 | 5,329 | 5,592 | 5,270 | 5,556 | 36,468,900 |
| 2025/04/30 | 5,100 | 5,256 | 5,083 | 5,247 | 19,111,500 |
| 2025/04/28 | 5,325 | 5,327 | 5,145 | 5,209 | 23,763,400 |
| 2025/04/25 | 5,050 | 5,323 | 4,997 | 5,272 | 40,841,600 |
| 2025/04/24 | 4,831 | 4,905 | 4,790 | 4,846 | 22,261,400 |
| 2025/04/23 | 4,618 | 4,698 | 4,563 | 4,696 | 23,052,300 |
| 2025/04/22 | 4,484 | 4,525 | 4,403 | 4,432 | 19,032,700 |
| 2025/04/21 | 4,660 | 4,707 | 4,541 | 4,554 | 18,058,300 |
| 2025/04/18 | 4,546 | 4,705 | 4,534 | 4,685 | 17,012,300 |
| 2025/04/17 | 4,548 | 4,634 | 4,480 | 4,605 | 20,775,200 |
| 2025/04/16 | 4,682 | 4,750 | 4,499 | 4,565 | 25,771,600 |
| 2025/04/15 | 4,685 | 4,804 | 4,619 | 4,709 | 25,712,600 |
| 2025/04/14 | 4,784 | 4,867 | 4,651 | 4,653 | 25,815,300 |
| 2025/04/11 | 4,500 | 4,688 | 4,357 | 4,661 | 31,007,600 |
| 2025/04/10 | 4,710 | 4,710 | 4,710 | 4,710 | 1,234,400 |
| 2025/04/09 | 4,013 | 4,055 | 3,852 | 4,010 | 33,499,500 |
| 2025/04/08 | 4,153 | 4,293 | 4,152 | 4,293 | 7,409,200 |
| 2025/04/07 | 3,592 | 3,793 | 3,592 | 3,593 | 23,904,000 |
| 2025/04/04 | 4,630 | 4,644 | 4,192 | 4,292 | 30,760,900 |
| 2025/04/03 | 4,953 | 5,100 | 4,828 | 4,892 | 25,165,500 |
| 2025/04/02 | 5,283 | 5,397 | 5,179 | 5,353 | 22,699,000 |
| 2025/04/01 | 5,450 | 5,479 | 5,218 | 5,231 | 21,052,400 |
| 2025/03/31 | 5,400 | 5,474 | 5,226 | 5,398 | 25,899,400 |
| 2025/03/28 | 5,598 | 5,758 | 5,592 | 5,691 | 17,515,700 |
| 2025/03/27 | 6,029 | 6,029 | 5,800 | 5,831 | 21,442,900 |
| 2025/03/26 | 6,370 | 6,407 | 6,175 | 6,271 | 26,372,100 |
| 2025/03/25 | 6,388 | 6,589 | 6,160 | 6,212 | 28,416,900 |
| 2025/03/24 | 6,062 | 6,179 | 5,983 | 6,117 | 29,112,600 |
| 2025/03/21 | 5,957 | 6,120 | 5,915 | 5,959 | 25,451,900 |
| 2025/03/19 | 6,167 | 6,202 | 5,855 | 5,869 | 24,812,400 |
| 2025/03/18 | 6,213 | 6,339 | 6,095 | 6,198 | 23,307,200 |
| 2025/03/17 | 6,320 | 6,320 | 6,074 | 6,127 | 21,876,400 |
| 2025/03/14 | 5,749 | 6,217 | 5,739 | 6,212 | 34,829,400 |
| 2025/03/13 | 5,865 | 5,954 | 5,740 | 5,749 | 21,489,600 |
| 2025/03/12 | 5,627 | 5,833 | 5,627 | 5,711 | 25,515,300 |
| 2025/03/11 | 5,423 | 5,668 | 5,263 | 5,657 | 30,571,900 |
| 2025/03/10 | 5,836 | 5,873 | 5,701 | 5,773 | 16,644,800 |
| 2025/03/07 | 5,923 | 6,038 | 5,804 | 5,849 | 21,052,500 |
| 2025/03/06 | 6,303 | 6,317 | 6,007 | 6,130 | 24,741,800 |
| 2025/03/05 | 5,908 | 6,263 | 5,875 | 6,239 | 28,959,700 |
| 2025/03/04 | 5,902 | 5,957 | 5,656 | 5,808 | 29,099,400 |
| 2025/03/03 | 6,296 | 6,368 | 6,150 | 6,202 | 26,365,100 |
| 2025/02/28 | 6,325 | 6,388 | 5,973 | 6,140 | 36,010,600 |
| 2025/02/27 | 6,500 | 6,886 | 6,388 | 6,625 | 50,919,300 |
| 2025/02/26 | 6,044 | 6,321 | 5,952 | 6,321 | 30,466,900 |
| 2025/02/25 | 6,113 | 6,318 | 6,050 | 6,117 | 21,125,100 |
| 2025/02/21 | 6,634 | 6,682 | 6,515 | 6,613 | 17,916,700 |
| 2025/02/20 | 6,835 | 6,992 | 6,694 | 6,734 | 23,890,800 |
| 2025/02/19 | 6,894 | 6,976 | 6,742 | 6,896 | 14,938,400 |
| 2025/02/18 | 7,032 | 7,255 | 6,881 | 6,890 | 22,114,900 |
| 2025/02/17 | 6,900 | 7,068 | 6,820 | 7,032 | 20,851,600 |
| 2025/02/14 | 7,238 | 7,366 | 6,867 | 6,932 | 35,421,700 |
| 2025/02/13 | 7,467 | 7,620 | 7,102 | 7,228 | 40,393,200 |
| 2025/02/12 | 6,739 | 7,555 | 6,677 | 7,366 | 68,923,200 |
| 2025/02/10 | 6,294 | 6,675 | 6,201 | 6,675 | 31,833,700 |
| 2025/02/07 | 6,361 | 6,427 | 6,230 | 6,230 | 17,901,500 |
| 2025/02/06 | 6,380 | 6,453 | 6,221 | 6,340 | 19,043,800 |
| 2025/02/05 | 6,385 | 6,528 | 6,180 | 6,286 | 25,005,200 |
| 2025/02/04 | 6,149 | 6,350 | 6,088 | 6,308 | 23,995,800 |
| 2025/02/03 | 6,098 | 6,200 | 5,975 | 6,049 | 17,489,300 |
| 2025/01/31 | 6,143 | 6,379 | 6,113 | 6,290 | 31,574,800 |
| 2025/01/30 | 5,980 | 6,131 | 5,872 | 6,043 | 22,700,200 |
| 2025/01/29 | 6,135 | 6,149 | 5,684 | 6,020 | 46,075,500 |
| 2025/01/28 | 6,250 | 6,281 | 5,901 | 5,921 | 32,017,900 |
| 2025/01/27 | 7,185 | 7,194 | 6,500 | 6,522 | 32,216,000 |
| 2025/01/24 | 7,210 | 7,330 | 7,112 | 7,300 | 24,733,400 |
| 2025/01/23 | 7,100 | 7,482 | 7,017 | 7,276 | 42,232,900 |
| 2025/01/22 | 6,135 | 6,997 | 6,106 | 6,943 | 50,981,200 |
| 2025/01/21 | 6,099 | 6,141 | 5,912 | 6,047 | 14,095,600 |
| 2025/01/20 | 6,000 | 6,090 | 5,903 | 6,040 | 13,182,800 |
| 2025/01/17 | 5,897 | 5,984 | 5,788 | 5,962 | 13,820,200 |
| 2025/01/16 | 6,128 | 6,158 | 5,929 | 5,940 | 15,694,700 |
| 2025/01/15 | 6,095 | 6,175 | 5,940 | 6,028 | 14,684,900 |
| 2025/01/14 | 6,265 | 6,276 | 5,983 | 6,106 | 17,690,200 |
| 2025/01/10 | 6,319 | 6,509 | 6,265 | 6,305 | 25,401,000 |
| 2025/01/09 | 6,569 | 6,815 | 6,275 | 6,293 | 33,842,800 |
| 2025/01/08 | 6,465 | 6,604 | 6,412 | 6,568 | 16,400,400 |
| 2025/01/07 | 6,700 | 6,736 | 6,440 | 6,528 | 18,148,800 |
| 2025/01/06 | 6,680 | 6,776 | 6,546 | 6,608 | 19,007,500 |
| 2024/12/30 | 6,708 | 6,724 | 6,413 | 6,548 | 19,306,100 |
| 2024/12/27 | 6,730 | 6,788 | 6,581 | 6,701 | 18,592,400 |
| 2024/12/26 | 6,261 | 6,680 | 6,223 | 6,680 | 24,524,100 |
| 2024/12/25 | 6,233 | 6,288 | 6,178 | 6,288 | 10,863,800 |
| 2024/12/24 | 6,402 | 6,423 | 6,107 | 6,150 | 13,445,800 |
| 2024/12/23 | 6,420 | 6,498 | 6,201 | 6,346 | 15,710,900 |
| 2024/12/20 | 6,205 | 6,310 | 6,072 | 6,244 | 15,324,000 |
| 2024/12/19 | 6,048 | 6,320 | 6,001 | 6,244 | 17,030,100 |
| 2024/12/18 | 6,271 | 6,462 | 6,231 | 6,248 | 15,819,900 |
| 2024/12/17 | 6,536 | 6,700 | 6,307 | 6,307 | 21,212,200 |
| 2024/12/16 | 6,348 | 6,507 | 6,240 | 6,490 | 21,426,000 |
| 2024/12/13 | 6,134 | 6,285 | 6,055 | 6,273 | 18,841,000 |
| 2024/12/12 | 6,150 | 6,339 | 6,106 | 6,130 | 26,712,800 |
| 2024/12/11 | 5,850 | 5,975 | 5,791 | 5,975 | 16,661,300 |
| 2024/12/10 | 6,004 | 6,043 | 5,790 | 5,851 | 19,742,300 |
| 2024/12/09 | 6,192 | 6,303 | 6,011 | 6,188 | 22,659,800 |
| 2024/12/06 | 6,438 | 6,450 | 6,070 | 6,122 | 24,532,900 |
| 2024/12/05 | 6,408 | 6,569 | 6,287 | 6,375 | 26,686,100 |
| 2024/12/04 | 6,020 | 6,284 | 5,975 | 6,182 | 24,214,000 |
| 2024/12/03 | 5,622 | 6,030 | 5,585 | 6,012 | 26,320,600 |
| 2024/12/02 | 5,350 | 5,662 | 5,290 | 5,662 | 23,419,300 |
| 2024/11/29 | 5,246 | 5,322 | 5,172 | 5,322 | 13,966,300 |
| 2024/11/28 | 5,280 | 5,547 | 5,158 | 5,280 | 23,961,500 |
| 2024/11/27 | 5,175 | 5,348 | 5,075 | 5,330 | 22,068,400 |
| 2024/11/26 | 5,598 | 5,624 | 5,210 | 5,259 | 18,895,100 |
| 2024/11/25 | 5,790 | 5,840 | 5,595 | 5,640 | 31,706,800 |
| 2024/11/22 | 5,687 | 5,862 | 5,535 | 5,749 | 22,295,900 |
| 2024/11/21 | 5,800 | 6,034 | 5,577 | 5,587 | 19,953,600 |
| 2024/11/20 | 5,685 | 5,735 | 5,526 | 5,643 | 13,102,400 |
| 2024/11/19 | 5,299 | 5,746 | 5,294 | 5,650 | 22,447,400 |
| 2024/11/18 | 5,479 | 5,504 | 5,258 | 5,272 | 12,807,400 |
| 2024/11/15 | 5,660 | 5,699 | 5,509 | 5,524 | 12,464,200 |
| 2024/11/14 | 5,739 | 5,862 | 5,611 | 5,640 | 12,960,500 |
| 2024/11/13 | 5,795 | 5,921 | 5,730 | 5,757 | 12,407,500 |
| 2024/11/12 | 5,845 | 6,043 | 5,665 | 5,795 | 17,747,600 |
| 2024/11/11 | 5,530 | 6,000 | 5,517 | 5,908 | 23,599,900 |
| 2024/11/08 | 6,000 | 6,332 | 5,340 | 5,552 | 36,733,100 |
| 2024/11/07 | 5,871 | 5,912 | 5,621 | 5,808 | 16,321,700 |
| 2024/11/06 | 5,511 | 5,785 | 5,511 | 5,770 | 13,013,700 |
| 2024/11/05 | 5,550 | 5,560 | 5,373 | 5,411 | 9,647,200 |
| 2024/11/01 | 5,532 | 5,542 | 5,358 | 5,430 | 9,579,900 |
| 2024/10/31 | 5,572 | 5,775 | 5,531 | 5,732 | 10,527,300 |
| 2024/10/30 | 5,354 | 5,708 | 5,310 | 5,617 | 17,569,200 |
| 2024/10/29 | 5,064 | 5,329 | 5,040 | 5,279 | 9,829,200 |
| 2024/10/28 | 5,110 | 5,235 | 5,001 | 5,094 | 10,767,900 |
| 2024/10/25 | 5,033 | 5,124 | 5,002 | 5,099 | 7,720,200 |
| 2024/10/24 | 4,930 | 5,138 | 4,872 | 5,133 | 10,392,400 |
| 2024/10/23 | 5,014 | 5,061 | 4,901 | 5,025 | 7,710,300 |
| 2024/10/22 | 5,200 | 5,279 | 4,990 | 5,058 | 10,781,900 |
| 2024/10/21 | 5,365 | 5,370 | 5,116 | 5,131 | 7,392,300 |
| 2024/10/18 | 5,222 | 5,365 | 5,138 | 5,308 | 10,183,100 |
| 2024/10/17 | 5,313 | 5,325 | 5,066 | 5,173 | 15,673,900 |
| 2024/10/16 | 5,215 | 5,440 | 5,151 | 5,440 | 11,527,200 |