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
2018/12/28 422 442 422 437 3,347,200
2018/12/27 417 424 413 422 4,649,700
2018/12/26 399 409 393 402 3,834,200
2018/12/25 395 403 388 399 4,393,500
2018/12/21 428 433 413 416 6,021,300
2018/12/20 451 452 435 437 3,840,000
2018/12/19 450 459 445 457 2,854,400
2018/12/18 447 458 441 452 2,930,000
2018/12/17 454 464 451 453 2,697,800
2018/12/14 458 460 448 456 3,536,200
2018/12/13 454 466 449 460 3,086,900
2018/12/12 441 458 439 452 3,274,900
2018/12/11 451 451 437 439 3,393,200
2018/12/10 451 454 439 452 3,187,100
2018/12/07 471 471 452 457 2,844,900
2018/12/06 472 472 460 466 2,959,800
2018/12/05 475 482 471 473 3,221,500
2018/12/04 503 503 488 491 2,603,000
2018/12/03 496 505 495 501 2,552,300
2018/11/30 493 495 487 493 1,991,800
2018/11/29 494 498 487 488 1,893,600
2018/11/28 484 490 480 490 2,214,000
2018/11/27 475 482 469 480 2,289,300
2018/11/26 454 467 452 465 2,343,000
2018/11/22 460 460 449 450 2,352,700
2018/11/21 457 459 447 458 4,316,500
2018/11/20 463 470 461 465 2,477,800
2018/11/19 469 474 466 470 2,946,700
2018/11/16 489 489 472 474 2,816,100
2018/11/15 487 491 482 486 1,947,900
2018/11/14 476 492 476 489 2,495,500
2018/11/13 470 478 462 476 3,289,100
2018/11/12 488 489 477 480 2,805,900
2018/11/09 499 501 495 498 1,697,300
2018/11/08 501 508 496 498 2,479,500
2018/11/07 500 505 490 493 3,232,600
2018/11/06 504 507 497 499 2,215,400
2018/11/05 495 505 490 503 2,617,100
2018/11/02 490 503 485 500 3,822,100
2018/11/01 481 490 477 486 3,036,000
2018/10/31 478 489 474 487 2,829,700
2018/10/30 457 475 454 471 2,531,200
2018/10/29 460 471 460 461 2,314,000
2018/10/26 464 468 453 458 3,338,800
2018/10/25 467 468 455 457 4,249,400
2018/10/24 483 488 480 480 2,712,300
2018/10/23 487 490 481 481 2,433,800
2018/10/22 482 494 482 491 2,436,100
2018/10/19 488 491 482 485 3,031,000
2018/10/18 506 509 494 495 2,469,500
2018/10/17 508 512 504 507 2,970,600
2018/10/16 493 504 492 503 3,093,900
2018/10/15 500 503 495 497 3,128,000
2018/10/12 488 504 487 503 5,263,900
2018/10/11 483 492 480 490 5,958,100
2018/10/10 504 509 499 501 4,032,300
2018/10/09 508 511 502 505 4,392,300
2018/10/05 514 522 513 513 4,350,800
2018/10/04 530 531 518 519 7,864,100
2018/10/03 537 541 531 532 3,726,200
2018/10/02 539 552 536 536 7,526,200
2018/10/01 540 542 531 536 7,747,400
2018/09/28 552 556 535 537 10,777,500
2018/09/27 569 571 542 552 13,901,000
2018/09/26 623 629 616 627 2,079,700
2018/09/25 630 635 625 630 2,522,400
2018/09/21 620 633 620 628 3,565,900
2018/09/20 605 617 600 615 2,884,900
2018/09/19 615 616 602 604 3,368,800
2018/09/18 596 613 591 610 2,573,600
2018/09/14 591 602 590 599 3,231,800
2018/09/13 581 590 579 584 1,723,200
2018/09/12 595 596 572 579 3,202,300
2018/09/11 600 601 592 597 1,819,400
2018/09/10 594 599 591 593 2,166,900
2018/09/07 606 606 596 601 3,113,500
2018/09/06 611 619 608 612 1,975,200
2018/09/05 603 617 599 613 4,218,800
2018/09/04 621 622 601 608 3,840,800
2018/09/03 635 647 615 623 7,053,200
2018/08/31 666 689 666 686 2,499,500
2018/08/30 680 687 672 676 1,352,900
2018/08/29 661 677 661 674 1,637,100
2018/08/28 664 668 660 661 1,348,500
2018/08/27 641 660 641 656 1,772,100
2018/08/24 641 641 630 636 1,455,100
2018/08/23 650 652 640 641 1,733,800
2018/08/22 630 651 628 649 1,706,700
2018/08/21 636 636 625 630 1,615,400
2018/08/20 642 653 641 641 1,241,300
2018/08/17 645 647 638 640 2,118,000
2018/08/16 637 640 626 637 3,233,500
2018/08/15 653 660 645 652 2,179,200
2018/08/14 646 660 644 660 1,700,600
2018/08/13 660 661 640 642 2,514,500
2018/08/10 678 678 662 664 2,343,700
2018/08/09 683 687 678 680 1,411,700
2018/08/08 682 687 677 683 2,221,700
2018/08/07 682 690 674 680 2,044,700
2018/08/06 692 701 687 688 1,505,200
2018/08/03 705 706 692 700 1,756,300
2018/08/02 725 730 705 707 1,957,900
2018/08/01 720 741 712 731 3,606,700
2018/07/31 716 721 711 717 1,854,500
2018/07/30 721 725 711 713 1,690,300
2018/07/27 725 729 719 728 2,115,400
2018/07/26 711 719 702 718 2,193,200
2018/07/25 699 706 698 705 1,453,100
2018/07/24 680 695 678 692 1,522,900
2018/07/23 677 682 672 672 1,828,300
2018/07/20 697 700 681 684 1,929,400
2018/07/19 694 704 692 701 1,506,800
2018/07/18 694 699 688 688 1,036,400
2018/07/17 684 694 677 688 1,886,600
2018/07/13 677 693 676 685 2,657,100
2018/07/12 675 675 661 667 1,654,100
2018/07/11 685 686 668 675 1,473,600
2018/07/10 685 698 678 692 1,660,200
2018/07/09 666 679 666 675 1,410,300
2018/07/06 660 667 655 663 3,071,800
2018/07/05 684 684 658 661 3,223,400
2018/07/04 688 692 680 685 1,633,900
2018/07/03 693 697 674 684 1,777,800
2018/07/02 702 712 688 689 1,528,300
2018/06/29 698 706 691 705 1,019,000
2018/06/28 694 701 687 698 1,168,800
2018/06/27 699 703 689 693 1,190,800
2018/06/26 682 698 676 696 2,331,800
2018/06/25 702 707 688 688 2,461,800
2018/06/22 702 706 692 701 3,768,700
2018/06/21 717 724 709 715 2,728,800
2018/06/20 717 726 701 724 2,311,100
2018/06/19 731 738 717 724 2,563,200
2018/06/18 752 755 733 737 1,483,700
2018/06/15 773 774 755 756 1,857,800
2018/06/14 781 781 768 769 1,653,800
2018/06/13 784 787 775 784 1,288,600
2018/06/12 784 790 770 781 2,251,100
2018/06/11 760 777 760 773 2,620,600
2018/06/08 771 775 755 756 2,712,900
2018/06/07 788 793 779 779 1,594,800
2018/06/06 773 783 769 779 1,408,400
2018/06/05 774 783 772 776 1,748,600
2018/06/04 768 776 759 772 2,056,600
2018/06/01 736 759 736 754 2,218,600
2018/05/31 751 757 731 742 3,370,700
2018/05/30 748 748 736 743 2,008,800
2018/05/29 768 773 754 762 1,967,700
2018/05/28 762 771 758 768 1,866,100
2018/05/25 773 773 752 756 2,714,400
2018/05/24 795 795 764 772 3,065,600
2018/05/23 816 817 800 800 2,279,400
2018/05/22 835 837 818 825 2,417,300
2018/05/21 815 853 814 840 5,035,300
2018/05/18 809 814 806 810 2,382,900
2018/05/17 782 811 782 806 3,096,700
2018/05/16 784 786 765 776 2,884,900
2018/05/15 809 809 780 790 2,628,100
2018/05/14 800 822 791 807 5,844,400
2018/05/11 743 749 740 743 1,681,800
2018/05/10 740 752 736 743 1,574,800
2018/05/09 752 753 740 743 1,444,700
2018/05/08 741 756 740 753 1,511,200
2018/05/07 750 750 739 744 1,219,200
2018/05/02 752 755 749 751 1,163,400
2018/05/01 743 750 740 746 1,581,300
2018/04/27 755 757 741 750 2,139,600
2018/04/26 757 759 746 748 1,985,000
2018/04/25 747 752 740 752 1,880,000
2018/04/24 750 758 745 756 1,683,300
2018/04/23 742 753 735 746 1,564,500
2018/04/20 745 745 731 740 2,011,400
2018/04/19 735 754 734 746 2,204,200
2018/04/18 717 731 713 729 1,469,200
2018/04/17 712 716 704 711 1,482,000
2018/04/16 714 723 708 715 1,520,000
2018/04/13 700 719 697 714 2,215,800
2018/04/12 705 706 692 693 2,059,100
2018/04/11 707 718 706 711 2,391,000
2018/04/10 685 708 677 706 3,869,700
2018/04/09 698 701 683 690 2,613,200
2018/04/06 706 710 702 705 2,073,700
2018/04/05 708 711 700 705 2,385,600
2018/04/04 710 711 699 701 1,914,800
2018/04/03 705 707 700 704 3,145,300
2018/04/02 723 732 716 716 1,399,000
2018/03/30 717 729 715 722 2,215,800
2018/03/29 717 721 701 707 2,380,100
2018/03/28 702 715 701 713 1,961,100
2018/03/27 711 727 705 724 2,169,100
2018/03/26 692 702 684 702 2,311,900
2018/03/23 706 712 696 699 3,399,100
2018/03/22 737 743 727 733 2,509,300
2018/03/20 733 747 732 739 2,055,100
2018/03/19 749 760 739 743 1,973,000
2018/03/16 759 769 756 756 2,206,500
2018/03/15 762 764 743 756 2,165,600
2018/03/14 756 767 754 765 1,466,000
2018/03/13 759 771 751 769 1,904,700
2018/03/12 774 775 762 768 2,288,600
2018/03/09 743 771 740 763 5,495,900
2018/03/08 736 751 736 742 2,114,100
2018/03/07 732 741 726 731 2,276,500
2018/03/06 739 756 738 739 2,293,500
2018/03/05 741 743 721 724 2,624,900
2018/03/02 750 756 743 747 2,971,600
2018/03/01 780 781 769 772 2,332,400
2018/02/28 781 798 780 788 3,894,100
2018/02/27 789 791 777 778 2,800,800
2018/02/26 793 795 777 778 2,828,400
2018/02/23 762 791 760 783 3,535,800
2018/02/22 757 763 748 761 3,005,800
2018/02/21 765 776 756 769 3,570,700
2018/02/20 770 772 760 771 2,534,200
2018/02/19 771 780 767 776 2,736,100
2018/02/16 747 766 728 764 5,636,200
2018/02/15 767 772 757 762 4,107,300
2018/02/14 786 792 762 766 3,396,800
2018/02/13 822 824 786 788 3,819,000
2018/02/09 798 807 792 807 4,601,900
2018/02/08 839 850 829 843 4,044,200
2018/02/07 880 881 839 840 5,861,900
2018/02/06 867 872 827 850 7,602,900
2018/02/05 925 928 891 897 12,383,300
2018/02/02 1,082 1,084 1,068 1,075 1,480,000
2018/02/01 1,074 1,089 1,068 1,089 1,427,300
2018/01/31 1,083 1,092 1,067 1,068 2,666,200
2018/01/30 1,107 1,110 1,073 1,077 3,458,000
2018/01/29 1,119 1,129 1,107 1,121 2,432,800
2018/01/26 1,148 1,156 1,122 1,125 2,260,100
2018/01/25 1,154 1,158 1,127 1,137 2,389,700
2018/01/24 1,174 1,180 1,156 1,166 1,561,100
2018/01/23 1,176 1,184 1,173 1,177 1,998,800
2018/01/22 1,156 1,165 1,148 1,164 1,797,900
2018/01/19 1,130 1,149 1,129 1,145 1,356,800
2018/01/18 1,152 1,158 1,124 1,127 2,346,900
2018/01/17 1,134 1,141 1,126 1,131 1,335,000
2018/01/16 1,134 1,145 1,118 1,142 1,618,300
2018/01/15 1,129 1,146 1,118 1,122 1,611,900
2018/01/12 1,111 1,121 1,106 1,118 2,380,100
2018/01/11 1,090 1,109 1,081 1,109 1,632,300
2018/01/10 1,096 1,110 1,092 1,101 2,069,900
2018/01/09 1,070 1,107 1,070 1,102 2,924,200
2018/01/05 1,043 1,059 1,040 1,058 2,372,400
2018/01/04 1,005 1,028 1,001 1,027 1,561,400

このページの先頭へ