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

このページの先頭へ