15,704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) |
|---|---|---|---|---|---|---|
| 2026/01/08 | 18,120.0 | 18,430.0 | 17,585.0 | 17,585.0 | 17,585.0 | 6,593,200 |
| 2026/01/07 | 18,470.0 | 18,670.0 | 17,990.0 | 18,245.0 | 18,245.0 | 5,946,500 |
| 2026/01/06 | 18,670.0 | 18,700.0 | 18,140.0 | 18,500.0 | 18,500.0 | 6,269,900 |
| 2026/01/05 | 18,100.0 | 18,550.0 | 17,730.0 | 18,445.0 | 18,445.0 | 7,838,000 |
| 2025/12/30 | 17,555.0 | 17,835.0 | 17,380.0 | 17,440.0 | 17,440.0 | 6,875,000 |
| 2025/12/29 | 17,415.0 | 17,960.0 | 17,320.0 | 17,805.0 | 17,805.0 | 7,795,300 |
| 2025/12/26 | 17,690.0 | 17,755.0 | 17,030.0 | 17,160.0 | 17,160.0 | 6,699,000 |
| 2025/12/25 | 17,885.0 | 18,010.0 | 17,460.0 | 17,620.0 | 17,620.0 | 4,537,000 |
| 2025/12/24 | 17,840.0 | 18,230.0 | 17,780.0 | 18,070.0 | 18,070.0 | 6,384,500 |
| 2025/12/23 | 17,800.0 | 17,880.0 | 17,525.0 | 17,840.0 | 17,840.0 | 4,916,100 |
| 2025/12/22 | 17,325.0 | 17,845.0 | 17,165.0 | 17,785.0 | 17,785.0 | 8,447,500 |
| 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 |
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。
