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
2019/12/30 455 456 449 452 1,305,700
2019/12/27 456 463 456 461 1,299,400
2019/12/26 453 460 453 457 1,072,400
2019/12/25 460 460 450 453 1,919,800
2019/12/24 469 470 460 464 862,100
2019/12/23 466 471 463 466 1,385,400
2019/12/20 463 469 461 465 2,862,300
2019/12/19 462 464 456 462 2,857,000
2019/12/18 476 476 459 463 3,282,300
2019/12/17 484 486 475 477 2,023,700
2019/12/16 492 496 484 486 1,379,700
2019/12/13 493 495 489 491 2,739,700
2019/12/12 484 486 477 477 1,364,900
2019/12/11 480 486 478 483 2,178,800
2019/12/10 478 482 472 475 1,643,800
2019/12/09 475 483 472 479 1,853,600
2019/12/06 472 481 472 474 2,861,900
2019/12/05 465 473 465 469 2,904,800
2019/12/04 451 461 449 459 2,780,600
2019/12/03 453 458 447 458 2,130,700
2019/12/02 460 466 457 459 2,759,400
2019/11/29 473 478 470 471 2,298,700
2019/11/28 476 479 473 474 1,441,700
2019/11/27 465 475 465 474 3,525,900
2019/11/26 467 477 464 464 2,168,500
2019/11/25 463 464 458 459 1,665,700
2019/11/22 454 463 454 457 2,633,900
2019/11/21 450 455 445 452 3,710,700
2019/11/20 454 462 452 455 2,214,700
2019/11/19 465 465 454 459 3,268,800
2019/11/18 493 494 476 479 2,049,800
2019/11/15 477 491 475 487 1,501,100
2019/11/14 490 492 480 481 1,665,200
2019/11/13 497 502 487 491 1,898,100
2019/11/12 490 498 487 498 1,678,100
2019/11/11 487 497 487 488 2,964,800
2019/11/08 487 490 483 487 2,604,000
2019/11/07 474 483 471 479 2,398,700
2019/11/06 464 476 457 474 3,728,200
2019/11/05 478 487 471 472 3,992,300
2019/11/01 477 479 457 473 5,791,600
2019/10/31 504 512 498 507 3,039,200
2019/10/30 499 500 486 497 2,745,900
2019/10/29 495 506 491 505 2,811,700
2019/10/28 486 495 486 490 1,918,100
2019/10/25 474 487 473 486 2,736,400
2019/10/24 467 479 467 478 2,321,300
2019/10/23 459 467 453 465 2,231,100
2019/10/21 455 459 452 457 1,335,000
2019/10/18 446 455 446 452 1,713,300
2019/10/17 446 448 442 446 1,341,000
2019/10/16 458 460 446 447 3,106,100
2019/10/15 448 458 443 444 4,228,400
2019/10/11 430 437 429 436 3,310,900
2019/10/10 424 427 420 425 2,373,500
2019/10/09 413 424 413 420 1,877,300
2019/10/08 414 427 414 420 2,603,500
2019/10/07 413 418 409 411 1,499,300
2019/10/04 410 415 409 410 1,617,900
2019/10/03 401 411 400 411 1,676,700
2019/10/02 407 415 406 413 2,018,300
2019/10/01 418 423 416 417 2,067,800
2019/09/30 414 422 412 414 2,076,600
2019/09/27 411 417 407 415 2,404,800
2019/09/26 416 429 416 420 4,205,900
2019/09/25 398 407 397 406 1,758,800
2019/09/24 397 416 393 406 2,460,200
2019/09/20 393 400 391 399 2,062,400
2019/09/19 399 408 393 394 3,187,900
2019/09/18 401 402 388 395 4,339,300
2019/09/17 402 416 401 412 2,406,100
2019/09/13 404 411 396 409 3,609,600
2019/09/12 395 403 394 400 2,878,300
2019/09/11 387 399 387 395 3,566,200
2019/09/10 370 382 369 379 2,632,700
2019/09/09 356 365 354 363 2,521,800
2019/09/06 359 359 353 355 1,876,900
2019/09/05 340 355 340 352 2,198,000
2019/09/04 339 341 335 339 1,140,600
2019/09/03 338 344 336 343 1,130,200
2019/09/02 338 342 336 339 1,163,600
2019/08/30 330 340 329 338 2,188,800
2019/08/29 329 330 322 324 1,843,700
2019/08/28 326 328 325 325 1,001,400
2019/08/27 325 331 324 329 1,512,100
2019/08/26 326 327 320 322 2,802,000
2019/08/23 335 337 331 334 1,272,500
2019/08/22 335 336 330 331 1,685,600
2019/08/21 333 338 331 334 1,623,300
2019/08/20 332 334 330 332 1,317,200
2019/08/19 330 333 328 332 1,393,800
2019/08/16 323 326 322 324 2,418,900
2019/08/15 324 329 322 328 2,601,700
2019/08/14 336 340 333 335 3,151,300
2019/08/13 334 335 327 328 3,711,400
2019/08/09 345 345 339 341 2,589,700
2019/08/08 343 347 338 339 2,704,000
2019/08/07 353 354 341 344 3,806,400
2019/08/06 340 355 338 353 3,793,200
2019/08/05 360 361 352 355 3,238,200
2019/08/02 372 379 362 364 5,882,000
2019/08/01 394 404 390 404 2,521,000
2019/07/31 412 415 400 402 3,477,600
2019/07/30 412 422 412 414 1,756,900
2019/07/29 417 417 408 411 1,719,900
2019/07/26 421 421 411 414 1,785,300
2019/07/25 429 429 422 424 2,327,200
2019/07/24 417 425 417 424 2,781,100
2019/07/23 403 412 402 410 1,700,400
2019/07/22 400 405 399 401 1,557,000
2019/07/19 388 400 387 398 2,167,500
2019/07/18 401 402 388 390 2,428,000
2019/07/17 407 409 401 406 2,417,900
2019/07/16 408 414 408 410 1,637,100
2019/07/12 421 422 408 408 2,763,000
2019/07/11 412 413 408 412 1,803,200
2019/07/10 416 417 413 413 1,640,600
2019/07/09 422 427 417 420 2,325,600
2019/07/08 422 424 415 422 1,964,900
2019/07/05 425 426 420 422 1,320,300
2019/07/04 418 425 417 424 1,837,800
2019/07/03 417 420 412 417 2,076,300
2019/07/02 416 423 414 421 1,574,600
2019/07/01 417 422 413 421 2,634,900
2019/06/28 402 407 401 405 2,471,300
2019/06/27 397 403 395 402 1,950,100
2019/06/26 385 396 382 394 1,802,200
2019/06/25 390 393 387 388 1,897,100
2019/06/24 382 388 378 388 1,394,800
2019/06/21 395 396 383 385 3,960,800
2019/06/20 387 387 377 384 2,082,900
2019/06/19 370 384 369 381 2,641,700
2019/06/18 366 370 364 366 1,644,200
2019/06/17 369 370 365 368 1,284,800
2019/06/14 374 376 370 373 2,283,500
2019/06/13 370 373 364 369 2,061,100
2019/06/12 370 376 367 374 1,704,800
2019/06/11 376 380 373 377 1,514,300
2019/06/10 370 375 369 372 2,047,500
2019/06/07 368 372 365 369 1,715,600
2019/06/06 370 370 364 365 2,324,100
2019/06/05 373 381 370 379 3,300,600
2019/06/04 350 364 349 362 3,285,000
2019/06/03 353 355 343 344 3,278,300
2019/05/31 363 366 356 358 2,642,700
2019/05/30 360 370 360 368 1,707,400
2019/05/29 366 367 356 362 2,576,800
2019/05/28 371 372 366 369 2,560,000
2019/05/27 378 379 369 369 2,012,500
2019/05/24 369 378 364 373 2,506,700
2019/05/23 380 380 369 371 2,482,100
2019/05/22 381 386 380 383 2,795,700
2019/05/21 382 382 369 377 3,255,600
2019/05/20 394 395 382 384 3,316,900
2019/05/17 396 401 395 397 3,002,000
2019/05/16 404 404 394 397 3,591,200
2019/05/15 418 418 399 407 4,677,500
2019/05/14 409 418 402 418 2,828,500
2019/05/13 416 420 413 414 2,105,000
2019/05/10 419 426 414 422 3,137,800
2019/05/09 425 427 418 418 3,304,100
2019/05/08 430 431 421 422 2,359,500
2019/05/07 452 453 435 437 2,610,600
2019/04/26 463 463 452 458 2,175,500
2019/04/25 465 468 461 466 1,842,700
2019/04/24 475 475 463 464 1,887,300
2019/04/23 478 479 468 470 1,631,600
2019/04/22 487 487 476 478 2,017,900
2019/04/19 486 487 480 486 1,679,500
2019/04/18 477 488 477 481 3,554,500
2019/04/17 461 478 458 478 3,611,500
2019/04/16 459 461 456 457 1,349,600
2019/04/15 462 464 457 459 2,767,700
2019/04/12 454 459 450 454 2,358,400
2019/04/11 453 455 449 454 1,846,300
2019/04/10 451 456 449 455 1,781,100
2019/04/09 453 459 451 459 1,481,300
2019/04/08 460 464 453 455 1,905,200
2019/04/05 457 460 454 459 2,874,200
2019/04/04 449 456 448 452 2,121,500
2019/04/03 440 450 438 448 2,651,700
2019/04/02 436 444 435 443 2,648,600
2019/04/01 423 435 423 432 3,016,200
2019/03/29 418 418 413 417 2,589,300
2019/03/28 412 412 405 409 3,203,600
2019/03/27 422 424 412 420 3,751,300
2019/03/26 422 430 419 429 2,804,800
2019/03/25 421 423 412 416 3,301,800
2019/03/22 438 438 429 434 1,713,800
2019/03/20 431 439 430 434 2,603,100
2019/03/19 430 439 425 437 2,752,100
2019/03/18 427 438 427 435 2,733,300
2019/03/15 425 431 423 424 3,106,000
2019/03/14 425 434 420 422 3,904,300
2019/03/13 450 450 419 421 7,056,000
2019/03/12 464 465 458 460 2,326,600
2019/03/11 455 458 449 457 1,239,400
2019/03/08 465 466 448 450 2,952,600
2019/03/07 478 478 468 471 1,819,900
2019/03/06 478 484 476 480 1,631,000
2019/03/05 484 487 478 480 1,539,300
2019/03/04 481 491 481 487 2,123,000
2019/03/01 468 478 465 474 3,095,800
2019/02/28 486 487 471 471 2,584,900
2019/02/27 489 495 484 485 1,765,600
2019/02/26 498 500 489 491 1,949,700
2019/02/25 492 501 492 495 2,474,400
2019/02/22 486 488 479 488 2,125,900
2019/02/21 494 496 485 487 1,931,300
2019/02/20 490 495 489 493 2,134,800
2019/02/19 493 493 485 487 1,647,500
2019/02/18 491 494 486 490 2,296,500
2019/02/15 487 488 478 484 1,888,700
2019/02/14 492 496 488 493 1,536,000
2019/02/13 484 496 483 494 2,476,700
2019/02/12 463 482 463 480 2,432,400
2019/02/08 480 483 459 461 3,054,600
2019/02/07 486 495 486 488 2,471,100
2019/02/06 486 497 483 493 2,809,400
2019/02/05 485 513 478 486 8,843,500
2019/02/04 472 478 467 469 2,261,400
2019/02/01 478 482 472 474 1,906,200
2019/01/31 470 480 470 476 2,115,100
2019/01/30 462 466 456 462 2,362,400
2019/01/29 470 473 459 467 2,464,100
2019/01/28 479 486 470 474 2,563,800
2019/01/25 463 473 461 473 2,197,800
2019/01/24 447 459 444 457 2,315,700
2019/01/23 450 462 447 459 2,124,400
2019/01/22 468 474 454 455 2,079,300
2019/01/21 462 472 462 467 2,335,200
2019/01/18 457 458 448 456 2,526,200
2019/01/17 458 464 453 454 1,965,500
2019/01/16 455 457 442 453 2,214,200
2019/01/15 444 458 440 456 2,127,100
2019/01/11 438 449 437 448 3,073,400
2019/01/10 437 441 431 435 2,680,900
2019/01/09 444 448 437 442 2,757,900
2019/01/08 438 449 436 444 3,014,000
2019/01/07 430 442 427 433 2,852,100
2019/01/04 422 424 404 414 3,845,900

このページの先頭へ