5803 (株)フジクラ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,630 | 4,644 | 4,192 | 4,292 | 30,760,900 | 4,292 |
| 2025-04-03 | 4,953 | 5,100 | 4,828 | 4,892 | 25,165,500 | 4,892 |
| 2025-04-02 | 5,283 | 5,397 | 5,179 | 5,353 | 22,699,000 | 5,353 |
| 2025-04-01 | 5,450 | 5,479 | 5,218 | 5,231 | 21,052,400 | 5,231 |
| 2025-03-31 | 5,400 | 5,474 | 5,226 | 5,398 | 25,899,400 | 5,398 |
| 2025-03-28 | 5,598 | 5,758 | 5,592 | 5,691 | 17,515,700 | 5,691 |
| 2025-03-27 | 6,029 | 6,029 | 5,800 | 5,831 | 21,442,900 | 5,831 |
| 2025-03-26 | 6,370 | 6,407 | 6,175 | 6,271 | 26,372,100 | 6,271 |
| 2025-03-25 | 6,388 | 6,589 | 6,160 | 6,212 | 28,416,900 | 6,212 |
| 2025-03-24 | 6,062 | 6,179 | 5,983 | 6,117 | 29,112,600 | 6,117 |
| 2025-03-21 | 5,957 | 6,120 | 5,915 | 5,959 | 25,451,900 | 5,959 |
| 2025-03-19 | 6,167 | 6,202 | 5,855 | 5,869 | 24,812,400 | 5,869 |
| 2025-03-18 | 6,213 | 6,339 | 6,095 | 6,198 | 23,307,200 | 6,198 |
| 2025-03-17 | 6,320 | 6,320 | 6,074 | 6,127 | 21,876,400 | 6,127 |
| 2025-03-14 | 5,749 | 6,217 | 5,739 | 6,212 | 34,829,400 | 6,212 |
| 2025-03-13 | 5,865 | 5,954 | 5,740 | 5,749 | 21,489,600 | 5,749 |
| 2025-03-12 | 5,627 | 5,833 | 5,627 | 5,711 | 25,515,300 | 5,711 |
| 2025-03-11 | 5,423 | 5,668 | 5,263 | 5,657 | 30,571,900 | 5,657 |
| 2025-03-10 | 5,836 | 5,873 | 5,701 | 5,773 | 16,644,800 | 5,773 |
| 2025-03-07 | 5,923 | 6,038 | 5,804 | 5,849 | 21,052,500 | 5,849 |
| 2025-03-06 | 6,303 | 6,317 | 6,007 | 6,130 | 24,741,800 | 6,130 |
| 2025-03-05 | 5,908 | 6,263 | 5,875 | 6,239 | 28,959,700 | 6,239 |
| 2025-03-04 | 5,902 | 5,957 | 5,656 | 5,808 | 29,099,400 | 5,808 |
| 2025-03-03 | 6,296 | 6,368 | 6,150 | 6,202 | 26,365,100 | 6,202 |
| 2025-02-28 | 6,325 | 6,388 | 5,973 | 6,140 | 36,010,600 | 6,140 |
| 2025-02-27 | 6,500 | 6,886 | 6,388 | 6,625 | 50,919,300 | 6,625 |
| 2025-02-26 | 6,044 | 6,321 | 5,952 | 6,321 | 30,466,900 | 6,321 |
| 2025-02-25 | 6,113 | 6,318 | 6,050 | 6,117 | 21,125,100 | 6,117 |
| 2025-02-21 | 6,634 | 6,682 | 6,515 | 6,613 | 17,916,700 | 6,613 |
| 2025-02-20 | 6,835 | 6,992 | 6,694 | 6,734 | 23,890,800 | 6,734 |
| 2025-02-19 | 6,894 | 6,976 | 6,742 | 6,896 | 14,938,400 | 6,896 |
| 2025-02-18 | 7,032 | 7,255 | 6,881 | 6,890 | 22,114,900 | 6,890 |
| 2025-02-17 | 6,900 | 7,068 | 6,820 | 7,032 | 20,851,600 | 7,032 |
| 2025-02-14 | 7,238 | 7,366 | 6,867 | 6,932 | 35,421,700 | 6,932 |
| 2025-02-13 | 7,467 | 7,620 | 7,102 | 7,228 | 40,393,200 | 7,228 |
| 2025-02-12 | 6,739 | 7,555 | 6,677 | 7,366 | 68,923,200 | 7,366 |
| 2025-02-10 | 6,294 | 6,675 | 6,201 | 6,675 | 31,833,700 | 6,675 |
| 2025-02-07 | 6,361 | 6,427 | 6,230 | 6,230 | 17,901,500 | 6,230 |
| 2025-02-06 | 6,380 | 6,453 | 6,221 | 6,340 | 19,043,800 | 6,340 |
| 2025-02-05 | 6,385 | 6,528 | 6,180 | 6,286 | 25,005,200 | 6,286 |
| 2025-02-04 | 6,149 | 6,350 | 6,088 | 6,308 | 23,995,800 | 6,308 |
| 2025-02-03 | 6,098 | 6,200 | 5,975 | 6,049 | 17,489,300 | 6,049 |
| 2025-01-31 | 6,143 | 6,379 | 6,113 | 6,290 | 31,574,800 | 6,290 |
| 2025-01-30 | 5,980 | 6,131 | 5,872 | 6,043 | 22,700,200 | 6,043 |
| 2025-01-29 | 6,135 | 6,149 | 5,684 | 6,020 | 46,075,500 | 6,020 |
| 2025-01-28 | 6,250 | 6,281 | 5,901 | 5,921 | 32,017,900 | 5,921 |
| 2025-01-27 | 7,185 | 7,194 | 6,500 | 6,522 | 32,216,000 | 6,522 |
| 2025-01-24 | 7,210 | 7,330 | 7,112 | 7,300 | 24,733,400 | 7,300 |
| 2025-01-23 | 7,100 | 7,482 | 7,017 | 7,276 | 42,232,900 | 7,276 |
| 2025-01-22 | 6,135 | 6,997 | 6,106 | 6,943 | 50,981,200 | 6,943 |
| 2025-01-21 | 6,099 | 6,141 | 5,912 | 6,047 | 14,095,600 | 6,047 |
| 2025-01-20 | 6,000 | 6,090 | 5,903 | 6,040 | 13,182,800 | 6,040 |
| 2025-01-17 | 5,897 | 5,984 | 5,788 | 5,962 | 13,820,200 | 5,962 |
| 2025-01-16 | 6,128 | 6,158 | 5,929 | 5,940 | 15,694,700 | 5,940 |
| 2025-01-15 | 6,095 | 6,175 | 5,940 | 6,028 | 14,684,900 | 6,028 |
| 2025-01-14 | 6,265 | 6,276 | 5,983 | 6,106 | 17,690,200 | 6,106 |
| 2025-01-10 | 6,319 | 6,509 | 6,265 | 6,305 | 25,401,000 | 6,305 |
| 2025-01-09 | 6,569 | 6,815 | 6,275 | 6,293 | 33,842,800 | 6,293 |
| 2025-01-08 | 6,465 | 6,604 | 6,412 | 6,568 | 16,400,400 | 6,568 |
| 2025-01-07 | 6,700 | 6,736 | 6,440 | 6,528 | 18,148,800 | 6,528 |
| 2025-01-06 | 6,680 | 6,776 | 6,546 | 6,608 | 19,007,500 | 6,608 |
分割・併合履歴 ： [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株