13,768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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 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 |
| 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 |
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。
