15,816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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 14,085.0 | 14,570.0 | 13,880.0 | 14,570.0 | 14,570.0 | 7,680,500 |
| 2025/09/22 | 14,200.0 | 14,355.0 | 14,085.0 | 14,250.0 | 14,250.0 | 6,479,800 |
| 2025/09/19 | 14,000.0 | 14,205.0 | 13,550.0 | 13,975.0 | 13,975.0 | 9,776,000 |
| 2025/09/18 | 13,650.0 | 13,695.0 | 13,395.0 | 13,605.0 | 13,605.0 | 5,998,700 |
| 2025/09/17 | 13,860.0 | 13,950.0 | 13,340.0 | 13,455.0 | 13,455.0 | 9,096,300 |
| 2025/09/16 | 14,350.0 | 14,560.0 | 13,810.0 | 13,970.0 | 13,970.0 | 10,530,500 |
| 2025/09/12 | 14,250.0 | 14,355.0 | 14,040.0 | 14,100.0 | 14,100.0 | 9,530,500 |
| 2025/09/11 | 14,000.0 | 14,270.0 | 13,720.0 | 13,990.0 | 13,990.0 | 13,909,100 |
| 2025/09/10 | 13,340.0 | 13,685.0 | 13,300.0 | 13,630.0 | 13,630.0 | 9,226,000 |
| 2025/09/09 | 13,795.0 | 13,880.0 | 12,900.0 | 12,905.0 | 12,905.0 | 11,630,700 |
| 2025/09/08 | 13,450.0 | 13,555.0 | 13,315.0 | 13,555.0 | 13,555.0 | 9,115,000 |
| 2025/09/05 | 13,495.0 | 13,580.0 | 13,100.0 | 13,340.0 | 13,340.0 | 12,224,300 |
| 2025/09/04 | 12,785.0 | 13,370.0 | 12,775.0 | 13,140.0 | 13,140.0 | 14,656,400 |
| 2025/09/03 | 12,500.0 | 12,690.0 | 12,330.0 | 12,500.0 | 12,500.0 | 11,010,800 |
| 2025/09/02 | 12,500.0 | 12,720.0 | 12,250.0 | 12,425.0 | 12,425.0 | 10,898,600 |
| 2025/09/01 | 12,630.0 | 12,760.0 | 12,220.0 | 12,415.0 | 12,415.0 | 11,195,400 |
| 2025/08/29 | 12,360.0 | 12,800.0 | 12,245.0 | 12,770.0 | 12,770.0 | 13,527,600 |
| 2025/08/28 | 11,375.0 | 12,325.0 | 11,315.0 | 12,320.0 | 12,320.0 | 13,583,500 |
| 2025/08/27 | 11,700.0 | 11,735.0 | 11,440.0 | 11,675.0 | 11,675.0 | 6,720,200 |
| 2025/08/26 | 11,550.0 | 11,700.0 | 11,300.0 | 11,525.0 | 11,525.0 | 6,646,300 |
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。
