16,991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) |
|---|---|---|---|---|---|---|
| 2026/02/05 | 22,500.0 | 22,765.0 | 21,340.0 | 21,655.0 | 21,655.0 | 9,099,600 |
| 2026/02/04 | 22,000.0 | 23,170.0 | 21,860.0 | 22,810.0 | 22,810.0 | 12,379,600 |
| 2026/02/03 | 21,000.0 | 22,070.0 | 20,745.0 | 21,780.0 | 21,780.0 | 11,444,000 |
| 2026/02/02 | 19,970.0 | 21,105.0 | 19,500.0 | 19,860.0 | 19,860.0 | 12,924,100 |
| 2026/01/30 | 19,500.0 | 20,100.0 | 19,025.0 | 19,570.0 | 19,570.0 | 8,927,400 |
| 2026/01/29 | 20,030.0 | 20,065.0 | 19,045.0 | 19,470.0 | 19,470.0 | 8,891,600 |
| 2026/01/28 | 19,570.0 | 20,620.0 | 19,495.0 | 20,070.0 | 20,070.0 | 14,637,000 |
| 2026/01/27 | 17,950.0 | 18,370.0 | 17,625.0 | 18,370.0 | 18,370.0 | 5,617,800 |
| 2026/01/26 | 17,505.0 | 18,370.0 | 17,500.0 | 17,960.0 | 17,960.0 | 6,870,900 |
| 2026/01/23 | 18,305.0 | 18,320.0 | 17,745.0 | 17,905.0 | 17,905.0 | 6,466,400 |
| 2026/01/22 | 18,265.0 | 18,425.0 | 17,805.0 | 18,165.0 | 18,165.0 | 8,595,600 |
| 2026/01/21 | 16,480.0 | 18,010.0 | 16,450.0 | 17,930.0 | 17,930.0 | 9,693,400 |
| 2026/01/20 | 17,095.0 | 17,125.0 | 16,640.0 | 16,880.0 | 16,880.0 | 6,900,600 |
| 2026/01/19 | 17,000.0 | 17,435.0 | 16,765.0 | 17,290.0 | 17,290.0 | 6,953,000 |
| 2026/01/16 | 17,300.0 | 17,780.0 | 17,080.0 | 17,710.0 | 17,710.0 | 6,151,100 |
| 2026/01/15 | 17,005.0 | 17,330.0 | 16,905.0 | 17,300.0 | 17,300.0 | 4,841,200 |
| 2026/01/14 | 17,300.0 | 17,390.0 | 16,875.0 | 17,295.0 | 17,295.0 | 6,475,400 |
| 2026/01/13 | 17,705.0 | 17,750.0 | 17,040.0 | 17,165.0 | 17,165.0 | 7,509,100 |
| 2026/01/09 | 17,280.0 | 17,375.0 | 16,650.0 | 17,085.0 | 17,085.0 | 8,000,800 |
| 2026/01/08 | 18,120.0 | 18,430.0 | 17,585.0 | 17,585.0 | 17,585.0 | 6,593,200 |
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。
