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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 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 |
| 2025/08/25 | 11,785.0 | 11,810.0 | 11,380.0 | 11,495.0 | 11,495.0 | 7,841,300 |
| 2025/08/22 | 11,480.0 | 11,590.0 | 11,350.0 | 11,485.0 | 11,485.0 | 5,288,700 |
| 2025/08/21 | 11,230.0 | 11,650.0 | 11,220.0 | 11,445.0 | 11,445.0 | 7,692,000 |
| 2025/08/20 | 11,340.0 | 11,510.0 | 11,250.0 | 11,330.0 | 11,330.0 | 9,215,000 |
| 2025/08/19 | 12,370.0 | 12,420.0 | 11,750.0 | 12,010.0 | 12,010.0 | 11,581,100 |
| 2025/08/18 | 12,175.0 | 12,450.0 | 12,055.0 | 12,400.0 | 12,400.0 | 8,654,000 |
| 2025/08/15 | 11,900.0 | 12,390.0 | 11,735.0 | 12,275.0 | 12,275.0 | 14,520,000 |
| 2025/08/14 | 11,970.0 | 12,020.0 | 11,690.0 | 11,905.0 | 11,905.0 | 9,499,600 |
| 2025/08/13 | 11,980.0 | 12,035.0 | 11,660.0 | 12,000.0 | 12,000.0 | 12,664,300 |
| 2025/08/12 | 11,490.0 | 11,730.0 | 11,405.0 | 11,630.0 | 11,630.0 | 12,329,800 |
| 2025/08/08 | 11,510.0 | 11,880.0 | 11,020.0 | 11,095.0 | 11,095.0 | 20,587,600 |
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。
