5803 (株)フジクラ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-193,1803,2573,1513,1714,135,1003,171
2024-07-183,1573,1803,0773,1103,925,8003,110
2024-07-173,3303,3533,2683,2972,303,0003,297
2024-07-163,3283,3973,3123,3251,895,5003,325
2024-07-123,3853,3913,3013,3253,174,0003,325
2024-07-113,5913,6053,3353,3975,196,2003,397
2024-07-103,4803,5513,4003,5036,954,0003,503
2024-07-093,2893,4973,2843,43910,316,1003,439
2024-07-083,0963,1393,0613,0882,084,9003,088
2024-07-053,1103,1603,0943,1302,543,5003,130
2024-07-043,1833,1843,0773,0992,718,9003,099
2024-07-033,1803,2103,1133,1862,455,3003,186
2024-07-023,1323,2443,1283,1903,318,0003,190
2024-07-013,1703,1953,0853,1182,720,9003,118
2024-06-283,1503,1903,1423,1762,231,9003,176
2024-06-273,1113,1733,1113,1581,869,5003,158
2024-06-263,1503,1713,1123,1271,855,7003,127
2024-06-253,0853,1333,0643,1111,914,2003,111
2024-06-243,0393,1353,0353,1142,294,0003,114
2024-06-213,1203,1653,0293,0704,487,1003,070
2024-06-203,1503,1593,0003,1204,753,6003,120
2024-06-193,2593,2923,1723,1932,492,0003,193
2024-06-183,3103,3173,2023,2362,774,5003,236
2024-06-173,3243,3273,2233,2733,925,1003,273
2024-06-143,1543,3893,1163,3776,010,5003,377
2024-06-133,3003,3263,1743,1772,625,4003,177
2024-06-123,2503,2933,1503,2343,225,8003,234
2024-06-113,2953,3393,2653,3093,387,3003,309
2024-06-103,1723,2883,1653,2593,114,4003,259
2024-06-073,1463,2103,1153,1582,764,2003,158
2024-06-063,1133,1993,0953,1463,675,8003,146
2024-06-052,9983,0672,983.53,0464,298,3003,046
2024-06-043,0753,1573,0203,0255,046,3003,025
2024-06-033,2753,2753,0613,0765,166,5003,076
2024-05-313,2243,2403,1783,2243,751,8003,224
2024-05-303,2153,2493,1433,2284,525,8003,228
2024-05-293,4313,4563,2783,2786,166,3003,278
2024-05-283,3783,4203,3393,4166,224,3003,416
2024-05-273,2233,3433,2133,3406,519,1003,340
2024-05-243,0543,2093,0213,2055,137,2003,205
2024-05-233,0553,0942,9503,0563,380,0003,056
2024-05-223,0583,0783,0093,0153,231,0003,015
2024-05-212,9403,0692,939.53,0254,690,5003,025
2024-05-202,8852,9792,879.52,9104,426,7002,910
2024-05-172,8152,8812,8112,846.52,005,7002,846.50
2024-05-162,8052,8612,7112,858.54,199,3002,858.50
2024-05-152,8002,8002,710.52,7614,073,2002,761
2024-05-142,7012,8662,627.52,8317,114,6002,831
2024-05-132,8002,8452,7692,8453,553,9002,845
2024-05-102,756.52,8872,7322,8324,646,1002,832
2024-05-092,8622,897.52,770.52,792.54,913,9002,792.50
2024-05-082,8392,878.52,792.52,871.54,419,3002,871.50
2024-05-072,8002,9532,799.52,9395,761,1002,939
2024-05-022,7072,7812,6772,779.52,929,7002,779.50
2024-05-012,6442,7992,635.52,752.54,278,8002,752.50
2024-04-302,7252,7862,6902,7284,074,4002,728
2024-04-262,581.52,713.52,5752,7003,289,0002,700
2024-04-252,6542,6932,6162,631.53,075,4002,631.50
2024-04-242,6572,729.52,6312,6904,521,1002,690
2024-04-232,6502,6782,582.52,6073,281,8002,607
2024-04-222,650.52,6692,480.52,5625,929,8002,562
2024-04-192,6462,6492,511.52,5906,094,4002,590
2024-04-182,4812,702.52,4502,6625,816,9002,662
2024-04-172,6552,705.52,595.52,6135,590,0002,613
2024-04-162,719.52,7542,5302,5559,123,3002,555
2024-04-152,7552,813.52,658.52,789.56,746,4002,789.50
2024-04-122,7142,7702,6822,768.56,012,7002,768.50
2024-04-112,577.52,710.52,5732,666.57,824,1002,666.50
2024-04-102,516.52,6112,501.52,592.55,721,9002,592.50
2024-04-092,4472,5502,4472,5335,928,8002,533
2024-04-082,3732,4272,3702,409.52,868,8002,409.50
2024-04-052,2792,3492,2602,3422,492,9002,342
2024-04-042,3002,3992,3002,3295,293,8002,329
2024-04-032,223.52,2702,2192,238.51,942,2002,238.50
2024-04-022,2292,2772,203.52,2452,325,6002,245
2024-04-012,2842,2892,162.52,179.53,090,5002,179.50
2024-03-292,246.52,2982,2452,2783,311,7002,278
2024-03-282,152.52,247.52,140.52,2303,281,7002,230
2024-03-272,194.52,208.52,142.52,168.52,827,6002,168.50
2024-03-262,1582,2282,1352,211.52,298,1002,211.50
2024-03-252,1482,233.52,1402,1723,504,9002,172
2024-03-222,113.52,1622,0992,1482,549,7002,148
2024-03-212,099.52,1302,081.52,097.51,887,0002,097.50
2024-03-192,005.52,0572,0022,054.52,136,7002,054.50
2024-03-181,946.52,017.51,9392,0171,945,0002,017
2024-03-151,9041,9671,8971,935.52,139,1001,935.50
2024-03-141,9341,9491,9161,9201,939,4001,920
2024-03-131,9301,9341,8641,9022,142,4001,902
2024-03-121,9111,9181,863.51,8972,034,5001,897
2024-03-111,9251,929.51,8761,8982,190,9001,898
2024-03-081,966.51,994.51,951.51,971.52,288,0001,971.50
2024-03-072,0092,022.51,9621,9662,695,5001,966
2024-03-061,972.52,026.51,970.52,0072,579,7002,007
2024-03-051,9081,9971,879.51,967.53,775,2001,967.50
2024-03-041,8531,879.51,838.51,8683,433,1001,868
2024-03-011,7991,880.51,791.51,852.53,151,5001,852.50
2024-02-291,856.51,856.51,8101,8283,187,2001,828
2024-02-281,890.51,9111,842.51,876.53,959,3001,876.50
2024-02-271,769.51,7701,7411,7511,971,6001,751
2024-02-261,8001,8161,7591,7591,863,4001,759
2024-02-221,7681,804.51,760.51,7922,201,6001,792
2024-02-211,7571,7861,7471,755.52,271,0001,755.50
2024-02-201,7501,764.51,7361,7452,697,9001,745
2024-02-191,7661,791.51,741.51,759.52,817,8001,759.50
2024-02-161,7001,7711,698.51,7354,511,0001,735
2024-02-151,6911,699.51,6321,6963,893,8001,696
2024-02-141,6991,7091,668.51,6923,686,3001,692
2024-02-131,5611,7251,5611,70711,687,6001,707
2024-02-091,5581,5581,557.51,5583,821,0001,558
2024-02-081,2601,2691,2421,2582,947,4001,258
2024-02-071,225.51,2561,2181,2422,001,1001,242
2024-02-061,2341,241.51,210.51,2321,926,7001,232
2024-02-051,2271,251.51,223.51,2412,376,3001,241
2024-02-021,2131,2151,2031,206.51,147,9001,206.50
2024-02-011,2061,209.51,195.51,202.51,880,4001,202.50
2024-01-311,1901,2261,1831,223.53,043,1001,223.50
2024-01-301,1901,1921,1741,178881,2001,178
2024-01-291,1641,188.51,1631,177.51,538,9001,177.50
2024-01-261,1851,1851,1611,1652,139,8001,165
2024-01-251,1911,204.51,186.51,1951,321,6001,195
2024-01-241,2071,2121,184.51,1931,286,9001,193
2024-01-231,1951,222.51,192.51,1971,786,5001,197
2024-01-221,1901,1931,183.51,189.51,322,5001,189.50
2024-01-191,1861,194.51,1721,180.51,151,5001,180.50
2024-01-181,159.51,174.51,154.51,1671,309,4001,167
2024-01-171,1721,2021,164.51,164.52,568,8001,164.50
2024-01-161,1481,1611,143.51,1561,480,4001,156
2024-01-151,1401,1491,1381,1431,071,2001,143
2024-01-121,1501,1501,121.51,1292,047,4001,129
2024-01-111,131.51,142.51,128.51,1371,810,2001,137
2024-01-101,0941,1191,092.51,1161,815,6001,116
2024-01-091,115.51,119.51,0911,101.52,079,8001,101.50
2024-01-051,1201,134.51,1121,1121,725,6001,112
2024-01-041,0921,1181,075.51,113.51,785,2001,113.50

分割・併合履歴 : [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株