13,772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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 20,430.0 | 21,675.0 | 20,235.0 | 21,525.0 | 21,525.0 | 15,650,500 |
| 2025/11/05 | 19,380.0 | 19,885.0 | 18,635.0 | 19,615.0 | 19,615.0 | 16,441,100 |
| 2025/11/04 | 21,670.0 | 21,680.0 | 20,625.0 | 20,710.0 | 20,710.0 | 13,074,200 |
| 2025/10/31 | 20,755.0 | 21,350.0 | 20,520.0 | 21,170.0 | 21,170.0 | 14,334,400 |
| 2025/10/30 | 20,250.0 | 20,995.0 | 20,090.0 | 20,805.0 | 20,805.0 | 17,914,500 |
| 2025/10/29 | 19,770.0 | 20,340.0 | 19,755.0 | 20,110.0 | 20,110.0 | 13,306,300 |
| 2025/10/28 | 19,430.0 | 19,610.0 | 19,090.0 | 19,195.0 | 19,195.0 | 10,633,800 |
| 2025/10/27 | 18,400.0 | 19,460.0 | 18,240.0 | 19,355.0 | 19,355.0 | 15,766,600 |
| 2025/10/24 | 17,500.0 | 17,945.0 | 17,285.0 | 17,925.0 | 17,925.0 | 11,583,200 |
| 2025/10/23 | 16,560.0 | 17,255.0 | 16,535.0 | 17,245.0 | 17,245.0 | 10,614,300 |
| 2025/10/22 | 16,800.0 | 17,050.0 | 16,030.0 | 16,935.0 | 16,935.0 | 11,556,600 |
| 2025/10/21 | 17,495.0 | 17,575.0 | 16,540.0 | 16,675.0 | 16,675.0 | 13,591,900 |
| 2025/10/20 | 16,780.0 | 17,195.0 | 16,505.0 | 17,195.0 | 17,195.0 | 8,625,000 |
| 2025/10/17 | 16,500.0 | 16,945.0 | 16,405.0 | 16,445.0 | 16,445.0 | 9,795,900 |
| 2025/10/16 | 16,560.0 | 16,800.0 | 16,320.0 | 16,800.0 | 16,800.0 | 7,158,400 |
| 2025/10/15 | 15,750.0 | 16,310.0 | 15,665.0 | 16,160.0 | 16,160.0 | 7,157,400 |
| 2025/10/14 | 16,390.0 | 16,740.0 | 15,720.0 | 15,745.0 | 15,745.0 | 12,851,100 |
| 2025/10/10 | 16,955.0 | 16,960.0 | 16,380.0 | 16,560.0 | 16,560.0 | 11,027,700 |
| 2025/10/09 | 16,430.0 | 17,245.0 | 16,420.0 | 16,785.0 | 16,785.0 | 13,748,300 |
| 2025/10/08 | 14,990.0 | 16,180.0 | 14,970.0 | 15,965.0 | 15,965.0 | 15,841,900 |
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。
