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 |
|---|---|---|---|---|---|
| 2026/07/08 | 4,910 | 5,106 | 4,816 | 4,824 | 40,311,200 |
| 2026/07/07 | 5,254 | 5,370 | 5,050 | 5,072 | 35,968,500 |
| 2026/07/06 | 5,299 | 5,452 | 5,221 | 5,354 | 32,123,000 |
| 2026/07/03 | 5,100 | 5,379 | 5,006 | 5,358 | 42,677,500 |
| 2026/07/02 | 5,500 | 5,555 | 5,361 | 5,368 | 34,213,100 |
| 2026/07/01 | 6,350 | 6,431 | 5,802 | 5,826 | 39,659,300 |
| 2026/06/30 | 6,085 | 6,320 | 6,039 | 6,238 | 46,151,000 |
| 2026/06/29 | 6,127 | 6,166 | 5,611 | 5,885 | 56,572,900 |
| 2026/06/26 | 6,360 | 6,579 | 6,066 | 6,131 | 61,307,100 |
| 2026/06/25 | 6,613 | 6,649 | 6,302 | 6,436 | 50,848,200 |
| 2026/06/24 | 6,400 | 6,568 | 6,138 | 6,313 | 80,829,900 |
| 2026/06/23 | 7,023 | 7,068 | 6,314 | 6,487 | 154,230,200 |
| 2026/06/22 | 6,161 | 6,161 | 6,161 | 6,161 | 2,675,400 |
| 2026/06/19 | 5,161 | 5,161 | 5,161 | 5,161 | 3,131,200 |
| 2026/06/18 | 4,791 | 4,910 | 4,461 | 4,461 | 48,865,900 |
| 2026/06/17 | 4,600 | 4,763 | 4,562 | 4,729 | 35,504,300 |
| 2026/06/16 | 4,400 | 4,829 | 4,308 | 4,738 | 68,142,600 |
| 2026/06/15 | 4,450 | 4,492 | 4,301 | 4,346 | 37,526,700 |
| 2026/06/12 | 4,352 | 4,357 | 4,136 | 4,256 | 45,471,600 |
| 2026/06/11 | 4,006 | 4,162 | 3,888 | 4,142 | 51,253,400 |
| 2026/06/10 | 4,320 | 4,412 | 4,118 | 4,194 | 54,543,200 |
| 2026/06/09 | 4,458 | 4,557 | 4,260 | 4,499 | 60,698,500 |
| 2026/06/08 | 4,386 | 4,525 | 4,337 | 4,401 | 45,195,300 |
| 2026/06/05 | 4,654 | 4,825 | 4,523 | 4,747 | 46,983,000 |
| 2026/06/04 | 4,831 | 4,866 | 4,610 | 4,805 | 45,052,400 |
| 2026/06/03 | 4,854 | 5,163 | 4,745 | 5,001 | 82,340,200 |
| 2026/06/02 | 4,607 | 4,666 | 4,351 | 4,574 | 48,742,800 |
| 2026/06/01 | 4,769 | 4,895 | 4,561 | 4,677 | 51,636,800 |
| 2026/05/29 | 5,044 | 5,047 | 4,668 | 4,771 | 71,394,000 |
| 2026/05/28 | 4,998 | 5,196 | 4,803 | 5,017 | 66,629,900 |
| 2026/05/27 | 5,500 | 5,555 | 5,035 | 5,140 | 71,871,700 |
| 2026/05/26 | 5,650 | 5,653 | 5,068 | 5,329 | 93,052,900 |
| 2026/05/25 | 5,360 | 5,550 | 5,151 | 5,550 | 60,516,700 |
| 2026/05/22 | 4,650 | 5,031 | 4,558 | 4,850 | 105,386,700 |
| 2026/05/21 | 4,550 | 4,662 | 4,315 | 4,501 | 98,432,700 |
| 2026/05/20 | 4,275 | 4,516 | 4,156 | 4,295 | 116,069,900 |
| 2026/05/19 | 5,600 | 5,639 | 4,660 | 4,695 | 124,339,100 |
| 2026/05/18 | 5,842 | 5,969 | 5,580 | 5,653 | 86,555,100 |
| 2026/05/15 | 6,418 | 6,999 | 5,725 | 5,819 | 128,904,500 |
| 2026/05/14 | 7,662 | 7,933 | 6,355 | 6,355 | 57,118,100 |
| 2026/05/13 | 7,324 | 7,915 | 7,303 | 7,855 | 62,691,200 |
| 2026/05/12 | 7,250 | 7,770 | 7,085 | 7,624 | 90,480,800 |
| 2026/05/11 | 6,780 | 6,980 | 6,634 | 6,832 | 40,738,700 |
| 2026/05/08 | 6,428 | 6,582 | 6,262 | 6,582 | 43,386,200 |
| 2026/05/07 | 6,300 | 6,500 | 6,225 | 6,498 | 49,010,500 |
| 2026/05/01 | 5,983 | 6,027 | 5,803 | 5,808 | 28,397,000 |
| 2026/04/30 | 5,981 | 6,083 | 5,916 | 5,971 | 39,274,600 |
| 2026/04/28 | 6,231 | 6,321 | 6,120 | 6,281 | 46,167,300 |
| 2026/04/27 | 6,037 | 6,397 | 5,993 | 6,347 | 52,739,100 |
| 2026/04/24 | 5,987 | 6,100 | 5,894 | 6,037 | 40,846,300 |
| 2026/04/23 | 6,119 | 6,218 | 5,780 | 5,893 | 57,099,000 |
| 2026/04/22 | 5,833 | 5,989 | 5,688 | 5,985 | 42,928,800 |
| 2026/04/21 | 5,577 | 5,889 | 5,574 | 5,889 | 49,306,000 |
| 2026/04/20 | 5,692 | 5,898 | 5,523 | 5,529 | 49,029,200 |
| 2026/04/17 | 5,903 | 5,987 | 5,756 | 5,762 | 49,543,600 |
| 2026/04/16 | 5,600 | 5,959 | 5,550 | 5,951 | 53,271,700 |
| 2026/04/15 | 5,960 | 6,037 | 5,625 | 5,683 | 57,485,900 |
| 2026/04/14 | 5,947 | 5,985 | 5,782 | 5,935 | 63,357,200 |
| 2026/04/13 | 5,914 | 6,004 | 5,647 | 5,698 | 67,148,400 |
| 2026/04/10 | 5,176 | 5,644 | 5,173 | 5,630 | 83,540,900 |
| 2026/04/09 | 4,806 | 5,073 | 4,740 | 5,028 | 70,638,500 |
| 2026/04/08 | 4,835 | 4,888 | 4,709 | 4,876 | 61,297,000 |
| 2026/04/07 | 4,597 | 4,600 | 4,320 | 4,370 | 47,494,600 |
| 2026/04/06 | 4,679 | 4,732 | 4,560 | 4,600 | 46,016,200 |
| 2026/04/03 | 4,430 | 4,654 | 4,420 | 4,616 | 51,978,000 |
| 2026/03/27 | 27,500 | 28,125 | 26,500 | 27,630 | 11,990,600 |
| 2026/03/26 | 27,665 | 29,085 | 27,655 | 28,115 | 12,925,700 |
| 2026/03/25 | 26,900 | 27,665 | 26,815 | 27,475 | 9,657,200 |
| 2026/03/24 | 25,220 | 25,940 | 24,750 | 25,600 | 10,284,100 |
| 2026/03/23 | 24,065 | 24,815 | 23,640 | 24,330 | 9,596,200 |
| 2026/03/19 | 25,290 | 26,030 | 25,165 | 25,330 | 9,983,100 |
| 2026/03/18 | 25,000 | 25,710 | 24,905 | 25,705 | 7,179,300 |
| 2026/03/17 | 26,080 | 26,100 | 24,405 | 24,605 | 9,417,800 |
| 2026/03/16 | 26,700 | 26,705 | 24,700 | 25,630 | 13,783,400 |
| 2026/03/13 | 24,700 | 27,230 | 24,640 | 26,520 | 17,650,200 |
| 2026/03/12 | 25,375 | 26,490 | 24,885 | 25,700 | 12,499,600 |
| 2026/03/11 | 25,200 | 26,260 | 24,950 | 25,650 | 10,878,900 |
| 2026/03/10 | 24,200 | 25,030 | 23,615 | 24,065 | 9,226,300 |
| 2026/03/09 | 22,600 | 23,240 | 21,360 | 22,615 | 12,998,200 |
| 2026/03/06 | 25,820 | 25,960 | 24,135 | 25,100 | 13,817,900 |
| 2026/03/05 | 26,875 | 27,715 | 25,825 | 26,320 | 14,455,900 |
| 2026/03/04 | 26,510 | 27,300 | 24,790 | 25,375 | 14,807,800 |
| 2026/03/03 | 29,100 | 29,810 | 27,030 | 27,350 | 15,937,800 |
| 2026/03/02 | 25,900 | 28,475 | 25,890 | 28,425 | 14,276,000 |
| 2026/02/27 | 26,465 | 26,795 | 25,750 | 26,765 | 11,083,100 |
| 2026/02/26 | 27,325 | 29,100 | 26,605 | 27,465 | 16,117,700 |
| 2026/02/25 | 25,225 | 26,920 | 24,590 | 26,825 | 15,138,300 |
| 2026/02/24 | 23,400 | 25,520 | 23,390 | 25,190 | 14,357,200 |
| 2026/02/20 | 22,960 | 23,160 | 22,570 | 22,900 | 5,279,900 |
| 2026/02/19 | 22,700 | 23,165 | 22,585 | 22,950 | 7,146,600 |
| 2026/02/18 | 21,600 | 22,400 | 21,315 | 22,340 | 6,893,800 |
| 2026/02/17 | 21,400 | 21,840 | 20,910 | 21,420 | 5,568,500 |
| 2026/02/16 | 21,885 | 22,145 | 21,310 | 21,445 | 5,202,700 |
| 2026/02/13 | 22,685 | 22,970 | 21,705 | 21,795 | 9,904,400 |
| 2026/02/12 | 23,375 | 23,435 | 22,255 | 23,050 | 10,877,400 |
| 2026/02/10 | 23,200 | 23,825 | 22,605 | 23,060 | 17,466,200 |
| 2026/02/09 | 23,340 | 24,595 | 21,150 | 21,955 | 26,472,200 |
| 2026/02/06 | 21,300 | 22,565 | 21,260 | 22,395 | 8,407,400 |
| 2026/02/05 | 22,500 | 22,765 | 21,340 | 21,655 | 9,099,600 |
| 2026/02/04 | 22,000 | 23,170 | 21,860 | 22,810 | 12,379,600 |
| 2026/02/03 | 21,000 | 22,070 | 20,745 | 21,780 | 11,444,000 |
| 2026/02/02 | 19,970 | 21,105 | 19,500 | 19,860 | 12,924,100 |
| 2026/01/30 | 19,500 | 20,100 | 19,025 | 19,570 | 8,927,400 |
| 2026/01/29 | 20,030 | 20,065 | 19,045 | 19,470 | 8,891,600 |
| 2026/01/28 | 19,570 | 20,620 | 19,495 | 20,070 | 14,637,000 |
| 2026/01/27 | 17,950 | 18,370 | 17,625 | 18,370 | 5,617,800 |
| 2026/01/26 | 17,505 | 18,370 | 17,500 | 17,960 | 6,870,900 |
| 2026/01/23 | 18,305 | 18,320 | 17,745 | 17,905 | 6,466,400 |
| 2026/01/22 | 18,265 | 18,425 | 17,805 | 18,165 | 8,595,600 |
| 2026/01/21 | 16,480 | 18,010 | 16,450 | 17,930 | 9,693,400 |
| 2026/01/20 | 17,095 | 17,125 | 16,640 | 16,880 | 6,900,600 |
| 2026/01/19 | 17,000 | 17,435 | 16,765 | 17,290 | 6,953,000 |
| 2026/01/16 | 17,300 | 17,780 | 17,080 | 17,710 | 6,151,100 |
| 2026/01/15 | 17,005 | 17,330 | 16,905 | 17,300 | 4,841,200 |
| 2026/01/14 | 17,300 | 17,390 | 16,875 | 17,295 | 6,475,400 |
| 2026/01/13 | 17,705 | 17,750 | 17,040 | 17,165 | 7,509,100 |
| 2026/01/09 | 17,280 | 17,375 | 16,650 | 17,085 | 8,000,800 |
| 2026/01/08 | 18,120 | 18,430 | 17,585 | 17,585 | 6,593,200 |
| 2026/01/07 | 18,470 | 18,670 | 17,990 | 18,245 | 5,946,500 |
| 2026/01/06 | 18,670 | 18,700 | 18,140 | 18,500 | 6,269,900 |
| 2026/01/05 | 18,100 | 18,550 | 17,730 | 18,445 | 7,838,000 |
| 2025/12/30 | 17,555 | 17,835 | 17,380 | 17,440 | 6,875,000 |
| 2025/12/29 | 17,415 | 17,960 | 17,320 | 17,805 | 7,795,300 |
| 2025/12/26 | 17,690 | 17,755 | 17,030 | 17,160 | 6,699,000 |
| 2025/12/25 | 17,885 | 18,010 | 17,460 | 17,620 | 4,537,000 |
| 2025/12/24 | 17,840 | 18,230 | 17,780 | 18,070 | 6,384,500 |
| 2025/12/23 | 17,800 | 17,880 | 17,525 | 17,840 | 4,916,100 |
| 2025/12/22 | 17,325 | 17,845 | 17,165 | 17,785 | 8,447,500 |
| 2025/12/19 | 16,135 | 16,880 | 16,075 | 16,630 | 9,409,900 |
| 2025/12/18 | 15,800 | 16,230 | 15,735 | 15,960 | 8,969,300 |
| 2025/12/17 | 16,505 | 16,660 | 15,935 | 16,525 | 10,377,800 |
| 2025/12/16 | 17,125 | 17,235 | 16,355 | 16,500 | 9,021,400 |
| 2025/12/15 | 17,500 | 17,980 | 17,285 | 17,690 | 7,855,900 |
| 2025/12/12 | 18,500 | 18,590 | 18,065 | 18,500 | 7,778,200 |
| 2025/12/11 | 18,600 | 19,070 | 18,140 | 18,220 | 10,137,000 |
| 2025/12/10 | 18,850 | 18,970 | 18,040 | 18,460 | 8,070,600 |
| 2025/12/09 | 18,515 | 18,570 | 17,865 | 18,470 | 8,390,300 |
| 2025/12/08 | 17,700 | 18,590 | 17,440 | 18,455 | 11,481,900 |
| 2025/12/05 | 17,100 | 17,435 | 16,790 | 17,250 | 6,581,400 |
| 2025/12/04 | 16,820 | 17,310 | 16,810 | 16,950 | 5,677,700 |
| 2025/12/03 | 16,950 | 17,315 | 16,800 | 17,030 | 7,909,500 |
| 2025/12/02 | 16,570 | 17,020 | 16,525 | 16,600 | 10,655,500 |
| 2025/12/01 | 17,815 | 17,825 | 16,200 | 16,345 | 14,664,500 |
| 2025/11/28 | 18,240 | 18,435 | 17,840 | 17,950 | 6,397,000 |
| 2025/11/27 | 18,335 | 18,365 | 17,955 | 18,100 | 7,949,000 |
| 2025/11/26 | 17,520 | 18,230 | 17,420 | 18,035 | 10,806,400 |
| 2025/11/25 | 17,990 | 18,195 | 17,350 | 17,380 | 10,065,300 |
| 2025/11/21 | 17,580 | 17,720 | 17,025 | 17,325 | 13,797,100 |
| 2025/11/20 | 19,840 | 19,850 | 18,205 | 18,890 | 16,705,100 |
| 2025/11/19 | 17,800 | 18,750 | 17,110 | 17,840 | 22,542,200 |
| 2025/11/18 | 19,300 | 19,370 | 17,860 | 17,875 | 16,270,100 |
| 2025/11/17 | 19,380 | 20,045 | 19,215 | 19,840 | 10,389,400 |
| 2025/11/14 | 19,550 | 19,910 | 19,200 | 19,380 | 14,690,300 |
| 2025/11/13 | 19,990 | 21,135 | 19,850 | 20,705 | 15,156,700 |
| 2025/11/12 | 18,685 | 20,280 | 18,180 | 20,075 | 18,287,500 |
| 2025/11/11 | 21,010 | 21,490 | 19,150 | 19,285 | 20,505,400 |
| 2025/11/10 | 20,890 | 21,295 | 20,275 | 20,510 | 18,679,400 |
| 2025/11/07 | 20,860 | 21,550 | 19,500 | 20,415 | 28,629,100 |
| 2025/11/06 | 20,430 | 21,675 | 20,235 | 21,525 | 15,650,500 |
| 2025/11/05 | 19,380 | 19,885 | 18,635 | 19,615 | 16,441,100 |
| 2025/11/04 | 21,670 | 21,680 | 20,625 | 20,710 | 13,074,200 |
| 2025/10/31 | 20,755 | 21,350 | 20,520 | 21,170 | 14,334,400 |
| 2025/10/30 | 20,250 | 20,995 | 20,090 | 20,805 | 17,914,500 |
| 2025/10/29 | 19,770 | 20,340 | 19,755 | 20,110 | 13,306,300 |
| 2025/10/28 | 19,430 | 19,610 | 19,090 | 19,195 | 10,633,800 |
| 2025/10/27 | 18,400 | 19,460 | 18,240 | 19,355 | 15,766,600 |
| 2025/10/24 | 17,500 | 17,945 | 17,285 | 17,925 | 11,583,200 |
| 2025/10/23 | 16,560 | 17,255 | 16,535 | 17,245 | 10,614,300 |
| 2025/10/22 | 16,800 | 17,050 | 16,030 | 16,935 | 11,556,600 |
| 2025/10/21 | 17,495 | 17,575 | 16,540 | 16,675 | 13,591,900 |
| 2025/10/20 | 16,780 | 17,195 | 16,505 | 17,195 | 8,625,000 |
| 2025/10/17 | 16,500 | 16,945 | 16,405 | 16,445 | 9,795,900 |
| 2025/10/16 | 16,560 | 16,800 | 16,320 | 16,800 | 7,158,400 |
| 2025/10/15 | 15,750 | 16,310 | 15,665 | 16,160 | 7,157,400 |
| 2025/10/14 | 16,390 | 16,740 | 15,720 | 15,745 | 12,851,100 |
| 2025/10/10 | 16,955 | 16,960 | 16,380 | 16,560 | 11,027,700 |
| 2025/10/09 | 16,430 | 17,245 | 16,420 | 16,785 | 13,748,300 |
| 2025/10/08 | 14,990 | 16,180 | 14,970 | 15,965 | 15,841,900 |
| 2025/10/07 | 14,700 | 16,015 | 14,700 | 15,290 | 19,421,800 |
| 2025/10/06 | 14,540 | 14,570 | 14,100 | 14,500 | 9,056,000 |
| 2025/10/03 | 14,015 | 14,150 | 13,860 | 14,135 | 6,226,100 |
| 2025/10/02 | 14,670 | 14,785 | 14,155 | 14,155 | 6,959,200 |
| 2025/10/01 | 14,550 | 14,670 | 14,115 | 14,295 | 5,833,300 |
| 2025/09/30 | 14,715 | 14,735 | 14,405 | 14,455 | 6,150,000 |
| 2025/09/29 | 14,170 | 14,735 | 14,090 | 14,680 | 8,256,000 |
| 2025/09/26 | 14,450 | 14,660 | 14,075 | 14,100 | 6,282,000 |
| 2025/09/25 | 14,275 | 14,750 | 14,170 | 14,550 | 8,306,900 |
| 2025/09/24 | 14,085 | 14,570 | 13,880 | 14,570 | 7,680,500 |
| 2025/09/22 | 14,200 | 14,355 | 14,085 | 14,250 | 6,479,800 |
| 2025/09/19 | 14,000 | 14,205 | 13,550 | 13,975 | 9,776,000 |
| 2025/09/18 | 13,650 | 13,695 | 13,395 | 13,605 | 5,998,700 |
| 2025/09/17 | 13,860 | 13,950 | 13,340 | 13,455 | 9,096,300 |
| 2025/09/16 | 14,350 | 14,560 | 13,810 | 13,970 | 10,530,500 |
| 2025/09/12 | 14,250 | 14,355 | 14,040 | 14,100 | 9,530,500 |
| 2025/09/11 | 14,000 | 14,270 | 13,720 | 13,990 | 13,909,100 |
| 2025/09/10 | 13,340 | 13,685 | 13,300 | 13,630 | 9,226,000 |
| 2025/09/09 | 13,795 | 13,880 | 12,900 | 12,905 | 11,630,700 |
| 2025/09/08 | 13,450 | 13,555 | 13,315 | 13,555 | 9,115,000 |
| 2025/09/05 | 13,495 | 13,580 | 13,100 | 13,340 | 12,224,300 |
| 2025/09/04 | 12,785 | 13,370 | 12,775 | 13,140 | 14,656,400 |