15,824円
フジクラの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/20 | 19,840.0 | 19,850.0 | 18,205.0 | 18,890.0 | 18,890.0 | 16,705,100 |
| 2025/11/19 | 17,800.0 | 18,750.0 | 17,110.0 | 17,840.0 | 17,840.0 | 22,542,200 |
| 2025/11/18 | 19,300.0 | 19,370.0 | 17,860.0 | 17,875.0 | 17,875.0 | 16,270,100 |
| 2025/11/17 | 19,380.0 | 20,045.0 | 19,215.0 | 19,840.0 | 19,840.0 | 10,389,400 |
| 2025/11/14 | 19,550.0 | 19,910.0 | 19,200.0 | 19,380.0 | 19,380.0 | 14,690,300 |
| 2025/11/13 | 19,990.0 | 21,135.0 | 19,850.0 | 20,705.0 | 20,705.0 | 15,156,700 |
| 2025/11/12 | 18,685.0 | 20,280.0 | 18,180.0 | 20,075.0 | 20,075.0 | 18,287,500 |
| 2025/11/11 | 21,010.0 | 21,490.0 | 19,150.0 | 19,285.0 | 19,285.0 | 20,505,400 |
| 2025/11/10 | 20,890.0 | 21,295.0 | 20,275.0 | 20,510.0 | 20,510.0 | 18,679,400 |
| 2025/11/07 | 20,860.0 | 21,550.0 | 19,500.0 | 20,415.0 | 20,415.0 | 28,629,100 |
| 2025/11/06 | 20,430.0 | 21,675.0 | 20,235.0 | 21,525.0 | 21,525.0 | 15,650,500 |
| 2025/11/05 | 19,380.0 | 19,885.0 | 18,635.0 | 19,615.0 | 19,615.0 | 16,441,100 |
| 2025/11/04 | 21,670.0 | 21,680.0 | 20,625.0 | 20,710.0 | 20,710.0 | 13,074,200 |
| 2025/10/31 | 20,755.0 | 21,350.0 | 20,520.0 | 21,170.0 | 21,170.0 | 14,334,400 |
| 2025/10/30 | 20,250.0 | 20,995.0 | 20,090.0 | 20,805.0 | 20,805.0 | 17,914,500 |
| 2025/10/29 | 19,770.0 | 20,340.0 | 19,755.0 | 20,110.0 | 20,110.0 | 13,306,300 |
| 2025/10/28 | 19,430.0 | 19,610.0 | 19,090.0 | 19,195.0 | 19,195.0 | 10,633,800 |
| 2025/10/27 | 18,400.0 | 19,460.0 | 18,240.0 | 19,355.0 | 19,355.0 | 15,766,600 |
| 2025/10/24 | 17,500.0 | 17,945.0 | 17,285.0 | 17,925.0 | 17,925.0 | 11,583,200 |
| 2025/10/23 | 16,560.0 | 17,255.0 | 16,535.0 | 17,245.0 | 17,245.0 | 10,614,300 |
おすすめ条件でスクリーニングされた銘柄を見る
フジクラの取引履歴を振り返りませんか？
フジクラの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
