14,852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) |
|---|---|---|---|---|---|---|
| 2022/12/05 | 1,046.0 | 1,051.0 | 1,028.0 | 1,033.0 | 1,033.0 | 1,683,700 |
| 2022/12/02 | 1,093.0 | 1,094.0 | 1,043.0 | 1,050.0 | 1,050.0 | 1,994,700 |
| 2022/12/01 | 1,092.0 | 1,107.0 | 1,085.0 | 1,096.0 | 1,096.0 | 1,960,800 |
| 2022/11/30 | 1,124.0 | 1,133.0 | 1,104.0 | 1,117.0 | 1,117.0 | 1,710,900 |
| 2022/11/29 | 1,110.0 | 1,132.0 | 1,101.0 | 1,125.0 | 1,125.0 | 1,622,600 |
| 2022/11/28 | 1,158.0 | 1,158.0 | 1,109.0 | 1,120.0 | 1,120.0 | 1,837,100 |
| 2022/11/25 | 1,141.0 | 1,161.0 | 1,134.0 | 1,137.0 | 1,137.0 | 2,029,800 |
| 2022/11/24 | 1,123.0 | 1,133.0 | 1,110.0 | 1,122.0 | 1,122.0 | 1,567,000 |
| 2022/11/22 | 1,130.0 | 1,130.0 | 1,106.0 | 1,109.0 | 1,109.0 | 1,535,700 |
| 2022/11/21 | 1,128.0 | 1,139.0 | 1,117.0 | 1,123.0 | 1,123.0 | 1,393,800 |
| 2022/11/18 | 1,125.0 | 1,141.0 | 1,113.0 | 1,121.0 | 1,121.0 | 1,896,900 |
| 2022/11/17 | 1,101.0 | 1,139.0 | 1,101.0 | 1,123.0 | 1,123.0 | 2,383,300 |
| 2022/11/16 | 1,081.0 | 1,124.0 | 1,075.0 | 1,118.0 | 1,118.0 | 2,967,500 |
| 2022/11/15 | 1,049.0 | 1,103.0 | 1,033.0 | 1,091.0 | 1,091.0 | 3,117,400 |
| 2022/11/14 | 1,080.0 | 1,092.0 | 1,031.0 | 1,032.0 | 1,032.0 | 4,264,800 |
| 2022/11/11 | 1,085.0 | 1,145.0 | 1,075.0 | 1,110.0 | 1,110.0 | 11,054,100 |
| 2022/11/10 | 1,035.0 | 1,065.0 | 1,025.0 | 1,065.0 | 1,065.0 | 8,238,600 |
| 2022/11/09 | 923.0 | 931.0 | 914.0 | 915.0 | 915.0 | 3,249,500 |
| 2022/11/08 | 916.0 | 930.0 | 906.0 | 914.0 | 914.0 | 2,132,600 |
| 2022/11/07 | 916.0 | 918.0 | 897.0 | 901.0 | 901.0 | 1,639,000 |
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。
