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
2021/12/30 559 570 555 565 1,012,700
2021/12/29 561 565 558 562 561,200
2021/12/28 560 565 558 561 514,600
2021/12/27 565 565 553 555 750,300
2021/12/24 558 571 557 568 1,128,300
2021/12/23 547 557 546 554 972,700
2021/12/22 543 548 538 542 915,700
2021/12/21 546 553 541 543 1,245,900
2021/12/20 560 563 538 539 1,872,900
2021/12/17 580 582 566 567 1,208,200
2021/12/16 586 591 577 579 937,900
2021/12/15 578 582 575 578 810,500
2021/12/14 587 588 573 578 899,400
2021/12/13 593 597 586 588 874,800
2021/12/10 582 589 581 583 1,039,900
2021/12/09 581 592 579 585 1,157,200
2021/12/08 597 599 583 584 1,458,600
2021/12/07 593 600 579 596 2,037,500
2021/12/06 595 598 587 593 938,500
2021/12/03 582 595 575 595 1,236,600
2021/12/02 572 579 569 572 1,388,500
2021/12/01 575 586 569 585 1,860,000
2021/11/30 587 591 572 573 1,665,400
2021/11/29 589 593 576 579 1,981,100
2021/11/26 606 606 590 600 1,978,900
2021/11/25 612 618 600 613 1,834,500
2021/11/24 609 612 595 602 1,301,200
2021/11/22 589 604 584 603 1,154,900
2021/11/19 588 605 586 592 1,591,600
2021/11/18 578 587 571 587 1,346,500
2021/11/17 591 591 581 584 1,304,600
2021/11/16 592 599 586 588 1,536,700
2021/11/15 591 596 587 590 1,273,800
2021/11/12 576 591 574 588 2,213,100
2021/11/11 571 580 571 575 1,702,300
2021/11/10 576 590 565 571 3,287,100
2021/11/09 602 617 570 579 6,676,800
2021/11/08 614 624 608 620 2,268,900
2021/11/05 618 618 601 610 1,847,300
2021/11/04 620 622 606 621 1,487,400
2021/11/02 625 626 603 609 1,886,200
2021/11/01 629 633 620 626 1,671,900
2021/10/29 622 624 608 612 3,079,200
2021/10/28 608 624 607 619 4,708,900
2021/10/27 662 663 611 616 5,325,400
2021/10/26 671 676 664 672 1,470,300
2021/10/25 657 666 654 664 1,332,500
2021/10/22 643 665 641 661 1,292,600
2021/10/21 661 666 651 653 1,048,900
2021/10/20 674 680 660 661 1,777,000
2021/10/19 676 685 670 674 1,146,200
2021/10/18 694 695 675 678 1,451,800
2021/10/15 686 691 678 690 1,482,400
2021/10/14 678 683 655 681 2,403,800
2021/10/13 663 693 651 680 3,049,900
2021/10/12 644 661 642 656 1,593,700
2021/10/11 644 652 640 648 1,281,500
2021/10/08 639 660 635 648 2,717,600
2021/10/07 620 634 612 631 2,400,900
2021/10/06 635 639 602 614 2,317,700
2021/10/05 626 631 608 629 1,997,400
2021/10/04 653 659 631 636 1,386,200
2021/10/01 656 664 639 641 1,548,900
2021/09/30 671 671 655 663 2,036,200
2021/09/29 666 677 657 665 2,435,000
2021/09/28 688 689 671 682 1,661,800
2021/09/27 678 688 675 682 1,661,100
2021/09/24 688 689 675 676 1,440,500
2021/09/22 677 679 662 668 2,009,000
2021/09/21 681 696 678 687 1,935,400
2021/09/17 714 720 704 706 3,028,100
2021/09/16 702 723 697 712 5,233,200
2021/09/15 700 701 676 684 2,205,700
2021/09/14 677 698 674 695 2,562,400
2021/09/13 655 672 654 667 1,393,900
2021/09/10 645 663 644 663 2,356,700
2021/09/09 641 649 638 643 1,588,500
2021/09/08 648 649 637 649 2,041,900
2021/09/07 664 665 650 650 1,525,700
2021/09/06 661 668 654 657 2,272,000
2021/09/03 650 660 645 651 2,163,700
2021/09/02 636 640 628 636 1,778,100
2021/09/01 628 638 625 632 1,442,200
2021/08/31 620 635 606 634 2,189,700
2021/08/30 628 629 621 625 993,900
2021/08/27 625 633 619 621 1,849,600
2021/08/26 622 629 616 628 1,305,200
2021/08/25 637 638 619 626 1,843,700
2021/08/24 602 629 599 628 2,551,700
2021/08/23 607 609 589 594 1,941,500
2021/08/20 595 610 593 594 3,969,100
2021/08/19 599 604 579 581 2,548,800
2021/08/18 592 611 583 609 1,875,900
2021/08/17 603 604 586 588 2,474,000
2021/08/16 614 614 596 600 3,583,200
2021/08/13 634 634 618 620 2,943,800
2021/08/12 657 663 636 643 2,978,800
2021/08/11 648 657 638 654 2,873,700
2021/08/10 638 657 630 644 5,642,500
2021/08/06 587 650 582 642 11,350,000
2021/08/05 554 559 551 552 1,282,200
2021/08/04 567 568 555 556 1,348,900
2021/08/03 563 569 561 568 1,045,100
2021/08/02 558 573 552 570 1,937,300
2021/07/30 558 563 556 557 1,366,300
2021/07/29 562 562 550 558 1,289,600
2021/07/28 557 568 556 558 1,549,500
2021/07/27 560 579 558 563 4,015,800
2021/07/26 547 558 545 551 2,019,300
2021/07/21 547 553 537 537 2,176,600
2021/07/20 530 535 524 531 1,676,000
2021/07/19 551 551 535 540 1,992,900
2021/07/16 555 567 555 560 1,972,100
2021/07/15 555 556 546 554 1,320,400
2021/07/14 561 565 555 563 1,158,600
2021/07/13 560 568 560 565 1,209,500
2021/07/12 550 564 549 560 2,102,100
2021/07/09 525 547 524 545 2,261,200
2021/07/08 532 546 531 535 1,981,700
2021/07/07 525 535 522 530 1,838,000
2021/07/06 537 551 534 535 1,715,900
2021/07/05 534 554 533 535 2,924,700
2021/07/02 511 526 511 525 1,643,900
2021/07/01 525 527 510 513 1,622,800
2021/06/30 508 526 507 516 2,332,900
2021/06/29 507 508 497 507 1,768,100
2021/06/28 510 519 507 515 1,669,000
2021/06/25 497 515 496 506 3,021,800
2021/06/24 481 490 481 486 2,341,300
2021/06/23 476 481 471 480 1,571,400
2021/06/22 469 476 465 470 1,863,600
2021/06/21 464 464 451 456 2,127,200
2021/06/18 480 482 471 472 1,525,600
2021/06/17 489 489 477 484 1,099,800
2021/06/16 480 492 479 489 1,413,300
2021/06/15 480 482 478 480 1,092,800
2021/06/14 475 484 475 483 1,978,900
2021/06/11 474 474 464 467 1,516,900
2021/06/10 470 473 467 472 1,193,100
2021/06/09 484 487 477 477 705,800
2021/06/08 475 483 472 481 1,269,800
2021/06/07 479 484 475 482 1,486,900
2021/06/04 471 478 464 477 1,285,700
2021/06/03 469 475 468 474 1,001,100
2021/06/02 475 481 470 473 1,427,300
2021/06/01 472 478 469 473 1,010,600
2021/05/31 475 477 463 468 1,546,900
2021/05/28 474 478 469 477 2,041,700
2021/05/27 463 467 457 460 1,434,200
2021/05/26 462 467 460 467 1,131,100
2021/05/25 467 474 461 469 2,007,300
2021/05/24 454 463 454 461 991,100
2021/05/21 462 465 451 456 1,990,400
2021/05/20 460 470 459 463 1,821,000
2021/05/19 474 475 459 460 3,608,400
2021/05/18 480 493 468 488 3,989,100
2021/05/17 520 521 461 474 6,606,800
2021/05/14 576 581 549 560 1,905,800
2021/05/13 560 580 560 568 1,541,500
2021/05/12 573 578 558 564 1,461,400
2021/05/11 580 591 573 576 1,266,200
2021/05/10 587 598 587 590 2,087,700
2021/05/07 591 593 579 583 1,525,700
2021/05/06 567 591 566 587 3,277,200
2021/04/30 565 570 556 563 2,349,000
2021/04/28 540 565 538 561 4,716,600
2021/04/27 518 529 517 520 1,184,600
2021/04/26 512 516 506 514 1,117,800
2021/04/23 510 511 504 507 797,400
2021/04/22 520 526 512 515 874,400
2021/04/21 515 520 507 510 1,834,100
2021/04/20 539 539 524 528 1,734,300
2021/04/19 547 547 538 542 905,700
2021/04/16 559 559 543 546 1,346,600
2021/04/15 554 562 552 555 1,123,000
2021/04/14 543 553 540 551 1,432,800
2021/04/13 530 552 529 552 2,254,500
2021/04/12 533 538 528 530 1,049,100
2021/04/09 536 540 529 530 1,757,200
2021/04/08 546 546 529 537 1,688,200
2021/04/07 548 553 542 549 1,132,200
2021/04/06 558 560 544 548 1,402,800
2021/04/05 555 560 548 560 1,089,200
2021/04/02 545 553 541 550 1,361,200
2021/04/01 549 552 539 540 1,161,600
2021/03/31 550 552 540 543 1,383,000
2021/03/30 544 554 540 551 1,159,500
2021/03/29 547 548 537 542 1,725,900
2021/03/26 541 544 533 537 1,233,300
2021/03/25 521 541 521 534 1,516,700
2021/03/24 538 541 516 520 2,099,500
2021/03/23 555 559 545 546 1,825,700
2021/03/22 562 563 552 557 2,433,400
2021/03/19 560 569 551 567 2,451,300
2021/03/18 562 570 559 565 1,850,200
2021/03/17 548 556 546 554 1,450,400
2021/03/16 563 568 550 552 1,963,700
2021/03/15 560 574 556 563 2,368,900
2021/03/12 555 555 544 554 2,284,400
2021/03/11 558 564 550 554 1,825,600
2021/03/10 558 558 549 556 1,326,300
2021/03/09 556 562 548 556 1,931,200
2021/03/08 544 557 541 548 2,719,600
2021/03/05 533 537 528 537 1,823,500
2021/03/04 540 541 522 529 1,699,000
2021/03/03 528 546 524 542 2,066,600
2021/03/02 530 534 521 526 1,715,900
2021/03/01 516 528 513 525 1,290,200
2021/02/26 520 524 512 513 2,203,900
2021/02/25 536 537 527 529 1,548,000
2021/02/24 526 533 522 523 1,991,600
2021/02/22 513 531 509 525 3,031,900
2021/02/19 508 511 493 498 1,798,500
2021/02/18 526 528 511 511 2,579,400
2021/02/17 506 528 505 525 2,712,700
2021/02/16 497 510 493 506 2,239,800
2021/02/15 504 509 490 495 2,193,900
2021/02/12 508 508 492 496 2,837,800
2021/02/10 519 523 508 508 2,420,000
2021/02/09 565 566 506 519 6,281,800
2021/02/08 553 554 539 550 3,286,300
2021/02/05 555 560 547 552 2,394,500
2021/02/04 548 558 546 549 2,360,200
2021/02/03 530 558 528 555 5,712,500
2021/02/02 511 531 508 525 3,247,800
2021/02/01 489 511 489 509 2,343,800
2021/01/29 505 507 487 490 2,528,300
2021/01/28 480 510 479 509 4,127,000
2021/01/27 487 497 485 490 1,829,500
2021/01/26 491 496 484 486 1,848,400
2021/01/25 484 489 478 487 1,525,900
2021/01/22 487 487 479 481 1,736,000
2021/01/21 498 501 490 490 1,471,600
2021/01/20 497 498 487 494 1,461,400
2021/01/19 496 500 491 493 1,209,200
2021/01/18 495 496 489 494 1,320,900
2021/01/15 505 513 499 503 2,404,500
2021/01/14 500 510 498 504 2,268,200
2021/01/13 487 510 485 505 2,828,300
2021/01/12 486 491 483 489 1,946,700
2021/01/08 494 494 486 492 1,877,600
2021/01/07 479 498 478 490 4,581,100
2021/01/06 464 474 463 473 2,186,200
2021/01/05 453 467 453 464 1,928,600
2021/01/04 478 478 458 461 1,938,200

このページの先頭へ