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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 16,135.0 | 16,880.0 | 16,075.0 | 16,630.0 | 16,630.0 | 9,409,900 |
| 2025/12/18 | 15,800.0 | 16,230.0 | 15,735.0 | 15,960.0 | 15,960.0 | 8,969,300 |
| 2025/12/17 | 16,505.0 | 16,660.0 | 15,935.0 | 16,525.0 | 16,525.0 | 10,377,800 |
| 2025/12/16 | 17,125.0 | 17,235.0 | 16,355.0 | 16,500.0 | 16,500.0 | 9,021,400 |
| 2025/12/15 | 17,500.0 | 17,980.0 | 17,285.0 | 17,690.0 | 17,690.0 | 7,855,900 |
| 2025/12/12 | 18,500.0 | 18,590.0 | 18,065.0 | 18,500.0 | 18,500.0 | 7,778,200 |
| 2025/12/11 | 18,600.0 | 19,070.0 | 18,140.0 | 18,220.0 | 18,220.0 | 10,137,000 |
| 2025/12/10 | 18,850.0 | 18,970.0 | 18,040.0 | 18,460.0 | 18,460.0 | 8,070,600 |
| 2025/12/09 | 18,515.0 | 18,570.0 | 17,865.0 | 18,470.0 | 18,470.0 | 8,390,300 |
| 2025/12/08 | 17,700.0 | 18,590.0 | 17,440.0 | 18,455.0 | 18,455.0 | 11,481,900 |
| 2025/12/05 | 17,100.0 | 17,435.0 | 16,790.0 | 17,250.0 | 17,250.0 | 6,581,400 |
| 2025/12/04 | 16,820.0 | 17,310.0 | 16,810.0 | 16,950.0 | 16,950.0 | 5,677,700 |
| 2025/12/03 | 16,950.0 | 17,315.0 | 16,800.0 | 17,030.0 | 17,030.0 | 7,909,500 |
| 2025/12/02 | 16,570.0 | 17,020.0 | 16,525.0 | 16,600.0 | 16,600.0 | 10,655,500 |
| 2025/12/01 | 17,815.0 | 17,825.0 | 16,200.0 | 16,345.0 | 16,345.0 | 14,664,500 |
| 2025/11/28 | 18,240.0 | 18,435.0 | 17,840.0 | 17,950.0 | 17,950.0 | 6,397,000 |
| 2025/11/27 | 18,335.0 | 18,365.0 | 17,955.0 | 18,100.0 | 18,100.0 | 7,949,000 |
| 2025/11/26 | 17,520.0 | 18,230.0 | 17,420.0 | 18,035.0 | 18,035.0 | 10,806,400 |
| 2025/11/25 | 17,990.0 | 18,195.0 | 17,350.0 | 17,380.0 | 17,380.0 | 10,065,300 |
| 2025/11/21 | 17,580.0 | 17,720.0 | 17,025.0 | 17,325.0 | 17,325.0 | 13,797,100 |
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。
