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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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