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
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
2025/09/03 12,500 12,690 12,330 12,500 11,010,800
2025/09/02 12,500 12,720 12,250 12,425 10,898,600
2025/09/01 12,630 12,760 12,220 12,415 11,195,400
2025/08/29 12,360 12,800 12,245 12,770 13,527,600
2025/08/28 11,375 12,325 11,315 12,320 13,583,500
2025/08/27 11,700 11,735 11,440 11,675 6,720,200
2025/08/26 11,550 11,700 11,300 11,525 6,646,300
2025/08/25 11,785 11,810 11,380 11,495 7,841,300
2025/08/22 11,480 11,590 11,350 11,485 5,288,700
2025/08/21 11,230 11,650 11,220 11,445 7,692,000
2025/08/20 11,340 11,510 11,250 11,330 9,215,000
2025/08/19 12,370 12,420 11,750 12,010 11,581,100
2025/08/18 12,175 12,450 12,055 12,400 8,654,000
2025/08/15 11,900 12,390 11,735 12,275 14,520,000
2025/08/14 11,970 12,020 11,690 11,905 9,499,600
2025/08/13 11,980 12,035 11,660 12,000 12,664,300
2025/08/12 11,490 11,730 11,405 11,630 12,329,800
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

このページの先頭へ