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
2020/12/30 476 479 468 475 1,762,200
2020/12/29 472 483 471 481 1,857,000
2020/12/28 474 476 466 470 1,315,500
2020/12/25 470 472 465 472 1,228,400
2020/12/24 459 474 459 467 2,630,100
2020/12/23 467 469 446 451 2,298,300
2020/12/22 466 472 462 466 1,891,600
2020/12/21 480 483 471 472 1,830,400
2020/12/18 476 485 474 479 2,328,500
2020/12/17 484 486 473 474 1,656,800
2020/12/16 481 487 477 482 1,992,100
2020/12/15 476 481 470 474 1,800,400
2020/12/14 462 480 462 477 2,144,700
2020/12/11 465 468 459 464 1,463,900
2020/12/10 466 474 465 465 1,688,700
2020/12/09 450 470 450 464 2,795,100
2020/12/08 449 456 446 450 2,336,100
2020/12/07 465 466 449 452 2,245,300
2020/12/04 455 465 453 462 2,492,000
2020/12/03 460 472 452 460 5,668,300
2020/12/02 441 458 440 452 6,743,300
2020/12/01 412 424 409 421 2,757,100
2020/11/30 430 431 406 407 3,090,700
2020/11/27 431 433 424 427 2,429,200
2020/11/26 424 432 421 431 2,324,500
2020/11/25 429 438 429 431 3,569,900
2020/11/24 417 428 415 423 2,591,500
2020/11/20 395 410 393 409 3,102,000
2020/11/19 413 417 393 396 4,306,900
2020/11/18 409 421 407 416 3,060,600
2020/11/17 412 414 405 414 3,273,400
2020/11/16 398 405 397 402 2,821,400
2020/11/13 399 399 387 393 3,241,900
2020/11/12 395 404 392 403 3,419,300
2020/11/11 403 409 396 402 3,373,100
2020/11/10 405 413 396 400 5,462,200
2020/11/09 384 403 381 393 6,523,800
2020/11/06 370 385 370 382 5,500,300
2020/11/05 354 377 349 373 11,032,000
2020/11/04 339 363 335 362 21,686,100
2020/11/02 278 286 277 283 2,651,800
2020/10/30 284 284 273 275 2,759,700
2020/10/29 279 284 276 283 1,790,600
2020/10/28 289 290 281 284 2,239,000
2020/10/27 292 296 290 295 1,415,500
2020/10/26 298 301 297 298 1,736,500
2020/10/23 294 297 289 294 1,423,200
2020/10/22 287 295 287 291 1,653,900
2020/10/21 279 292 279 290 2,310,100
2020/10/20 280 283 278 280 1,976,000
2020/10/19 282 288 282 285 2,742,100
2020/10/16 288 288 277 279 3,093,400
2020/10/15 291 293 288 290 1,901,400
2020/10/14 293 293 286 288 2,704,400
2020/10/13 296 299 292 297 1,409,900
2020/10/12 297 299 292 295 1,785,700
2020/10/09 302 305 297 298 2,040,900
2020/10/08 303 313 299 301 3,840,000
2020/10/07 296 302 295 300 1,701,600
2020/10/06 295 305 295 303 3,766,300
2020/10/05 290 298 290 292 2,101,700
2020/10/02 296 297 284 286 2,988,200
2020/09/30 299 301 290 290 3,112,900
2020/09/29 306 308 301 303 1,927,600
2020/09/28 299 305 295 305 2,516,200
2020/09/25 299 299 292 295 1,964,900
2020/09/24 305 305 293 293 3,536,000
2020/09/23 301 308 301 306 1,618,900
2020/09/18 308 309 303 306 5,662,300
2020/09/17 311 314 304 306 2,152,400
2020/09/16 314 315 309 312 2,283,200
2020/09/15 319 319 310 312 2,594,100
2020/09/14 317 324 316 323 2,320,000
2020/09/11 313 316 308 313 2,146,200
2020/09/10 307 314 306 313 1,848,500
2020/09/09 306 307 302 305 1,436,200
2020/09/08 309 313 304 309 1,290,800
2020/09/07 308 314 307 309 1,860,800
2020/09/04 301 309 301 309 1,515,600
2020/09/03 306 311 305 305 1,355,500
2020/09/02 312 312 305 306 1,167,700
2020/09/01 307 313 307 309 1,447,300
2020/08/31 312 318 312 312 2,358,200
2020/08/28 308 315 305 307 2,942,500
2020/08/27 311 311 306 307 888,700
2020/08/26 314 315 309 310 992,800
2020/08/25 309 318 309 313 2,516,100
2020/08/24 311 311 300 301 2,259,800
2020/08/21 309 316 309 312 1,290,300
2020/08/20 305 313 304 307 1,668,900
2020/08/19 301 310 300 308 1,658,500
2020/08/18 309 310 300 301 2,168,500
2020/08/17 314 317 309 311 1,220,900
2020/08/14 323 323 313 315 1,363,800
2020/08/13 323 324 316 319 1,969,900
2020/08/12 317 320 311 318 1,973,600
2020/08/11 300 317 300 315 3,277,700
2020/08/07 297 297 290 294 2,691,800
2020/08/06 303 311 300 303 2,825,400
2020/08/05 303 303 296 298 2,650,500
2020/08/04 291 306 288 304 3,335,100
2020/08/03 285 296 285 290 2,871,900
2020/07/31 291 292 282 283 2,400,600
2020/07/30 305 305 292 293 2,198,100
2020/07/29 314 314 306 306 1,541,200
2020/07/28 315 318 312 316 1,516,000
2020/07/27 311 314 309 314 1,314,200
2020/07/22 335 336 315 315 3,163,900
2020/07/21 328 334 322 333 2,145,500
2020/07/20 323 328 317 328 2,322,700
2020/07/17 332 333 325 327 2,026,800
2020/07/16 330 338 328 332 2,510,300
2020/07/15 321 330 320 325 2,459,400
2020/07/14 315 320 309 318 1,654,900
2020/07/13 308 317 305 316 2,677,800
2020/07/10 312 312 303 304 2,620,200
2020/07/09 321 321 311 314 2,109,900
2020/07/08 327 329 321 322 1,709,400
2020/07/07 326 333 326 329 2,238,400
2020/07/06 320 327 319 326 1,868,100
2020/07/03 320 323 315 318 2,004,600
2020/07/02 310 319 308 315 2,966,000
2020/07/01 316 320 312 314 2,814,000
2020/06/30 318 322 309 310 2,211,600
2020/06/29 312 314 306 308 2,373,100
2020/06/26 318 323 311 312 2,120,300
2020/06/25 324 324 317 320 2,031,200
2020/06/24 338 338 327 329 2,298,700
2020/06/23 330 341 329 332 2,894,900
2020/06/22 326 333 325 326 2,487,500
2020/06/19 335 336 327 334 2,629,100
2020/06/18 342 342 330 333 2,992,500
2020/06/17 339 342 333 339 2,873,300
2020/06/16 330 342 329 339 4,126,500
2020/06/15 320 329 315 315 3,807,200
2020/06/12 302 322 298 319 4,978,100
2020/06/11 326 333 316 316 4,280,000
2020/06/10 336 341 331 340 1,992,700
2020/06/09 350 351 336 341 2,102,600
2020/06/08 345 349 342 349 2,941,500
2020/06/05 332 338 328 338 2,037,400
2020/06/04 340 341 324 328 2,471,000
2020/06/03 337 340 329 333 2,840,200
2020/06/02 323 330 320 324 2,109,600
2020/06/01 323 325 314 317 2,153,700
2020/05/29 330 331 317 317 2,696,300
2020/05/28 325 336 325 335 3,984,700
2020/05/27 308 322 306 322 5,003,700
2020/05/26 306 316 300 304 7,951,400
2020/05/25 326 326 316 322 1,596,300
2020/05/22 332 332 316 319 1,938,500
2020/05/21 330 337 328 329 1,779,700
2020/05/20 316 332 315 332 3,415,900
2020/05/19 311 317 311 313 2,379,000
2020/05/18 302 305 295 296 1,898,500
2020/05/15 302 304 293 302 2,101,800
2020/05/14 301 305 291 292 2,653,300
2020/05/13 303 312 302 309 2,246,300
2020/05/12 325 326 314 319 1,458,600
2020/05/11 314 329 312 329 2,458,200
2020/05/08 305 308 301 306 1,822,800
2020/05/07 301 303 297 299 2,051,800
2020/05/01 315 315 306 308 2,184,300
2020/04/30 313 323 312 319 2,920,300
2020/04/28 303 308 299 303 1,603,100
2020/04/27 286 305 283 304 2,811,000
2020/04/24 278 288 276 283 2,519,700
2020/04/23 267 276 267 276 1,750,900
2020/04/22 266 269 262 264 1,952,800
2020/04/21 277 280 271 271 2,384,300
2020/04/20 283 288 282 285 1,555,600
2020/04/17 287 295 285 290 1,922,200
2020/04/16 281 286 280 284 2,061,600
2020/04/15 296 296 284 288 2,343,100
2020/04/14 290 302 287 299 1,995,400
2020/04/13 296 299 292 292 1,253,300
2020/04/10 309 312 301 303 2,372,900
2020/04/09 292 306 292 303 3,167,800
2020/04/08 289 293 280 289 2,321,600
2020/04/07 293 295 280 291 2,723,000
2020/04/06 275 288 266 284 3,343,700
2020/04/03 287 290 276 279 2,589,100
2020/04/02 299 301 284 284 2,805,200
2020/04/01 310 315 302 305 1,964,300
2020/03/31 317 324 311 313 2,245,500
2020/03/30 294 317 294 317 2,869,400
2020/03/27 308 312 301 312 2,886,400
2020/03/26 299 307 293 295 2,662,900
2020/03/25 318 318 302 311 3,639,100
2020/03/24 300 303 289 302 2,650,800
2020/03/23 300 307 282 289 3,828,100
2020/03/19 284 310 278 299 5,902,100
2020/03/18 269 281 261 275 3,723,500
2020/03/17 250 272 245 269 5,037,600
2020/03/16 269 271 256 258 3,838,800
2020/03/13 245 272 245 261 6,016,200
2020/03/12 276 283 268 269 3,189,400
2020/03/11 287 296 285 286 3,067,800
2020/03/10 274 289 268 286 3,861,200
2020/03/09 296 297 278 282 3,669,300
2020/03/06 320 320 306 308 3,062,900
2020/03/05 341 342 325 328 2,848,700
2020/03/04 330 335 329 333 1,960,700
2020/03/03 352 353 335 335 2,979,000
2020/03/02 341 349 336 342 3,354,400
2020/02/28 343 351 341 346 3,451,700
2020/02/27 366 366 355 358 3,119,000
2020/02/26 364 370 360 369 1,877,100
2020/02/25 367 373 366 369 2,987,000
2020/02/21 381 390 381 387 1,855,400
2020/02/20 388 391 383 385 1,933,900
2020/02/19 384 386 378 382 1,549,700
2020/02/18 383 386 377 380 1,745,300
2020/02/17 383 388 379 387 1,366,400
2020/02/14 384 389 382 387 1,752,600
2020/02/13 384 389 381 384 2,167,100
2020/02/12 386 394 385 390 2,508,600
2020/02/10 372 385 370 381 2,463,900
2020/02/07 386 386 369 380 5,890,100
2020/02/06 398 407 386 389 6,193,700
2020/02/05 418 432 411 429 3,846,000
2020/02/04 408 413 404 411 2,344,500
2020/02/03 398 408 396 407 2,417,100
2020/01/31 411 414 404 411 1,835,100
2020/01/30 406 411 403 408 1,991,200
2020/01/29 409 416 408 414 2,150,100
2020/01/28 402 407 394 406 2,935,100
2020/01/27 405 409 402 402 2,085,600
2020/01/24 427 427 418 420 1,436,400
2020/01/23 428 429 419 423 2,239,100
2020/01/22 435 435 429 431 2,206,200
2020/01/21 442 446 436 439 2,511,300
2020/01/20 446 452 446 448 1,037,800
2020/01/17 440 448 438 446 2,105,400
2020/01/16 438 438 432 435 1,396,300
2020/01/15 445 445 435 438 2,115,500
2020/01/14 448 454 443 446 1,625,600
2020/01/10 450 452 441 446 1,903,800
2020/01/09 446 447 441 445 2,012,100
2020/01/08 440 440 430 436 2,810,500
2020/01/07 447 449 442 448 2,131,700
2020/01/06 440 449 436 447 2,347,700

このページの先頭へ