KabuInsight

フジクラ

5803
プライム/非鉄金属/Fujikura Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1324,700.027,230.024,640.026,520.0+820.0+3.19%17,650,200
2026-03-1225,375.026,490.024,885.025,700.0+50.0+0.19%12,499,600
2026-03-1125,200.026,260.024,950.025,650.0+1585.0+6.59%10,878,900
2026-03-1024,200.025,030.023,615.024,065.0+1450.0+6.41%9,226,300
2026-03-0922,600.023,240.021,360.022,615.0-2485.0-9.90%12,998,200
2026-03-0625,820.025,960.024,135.025,100.0-1220.0-4.64%13,817,900
2026-03-0526,875.027,715.025,825.026,320.0+945.0+3.72%14,455,900
2026-03-0426,510.027,300.024,790.025,375.0-1975.0-7.22%14,807,800
2026-03-0329,100.029,810.027,030.027,350.0-1075.0-3.78%15,937,800
2026-03-0225,900.028,475.025,890.028,425.0+1660.0+6.20%14,276,000
2026-02-2726,465.026,795.025,750.026,765.0-700.0-2.55%11,083,100
2026-02-2627,325.029,100.026,605.027,465.0+640.0+2.39%16,117,700
2026-02-2525,225.026,920.024,590.026,825.0+1635.0+6.49%15,138,300
2026-02-2423,400.025,520.023,390.025,190.0+2290.0+10.00%14,357,200
2026-02-2022,960.023,160.022,570.022,900.0-50.0-0.22%5,279,900
2026-02-1922,700.023,165.022,585.022,950.0+610.0+2.73%7,146,600
2026-02-1821,600.022,400.021,315.022,340.0+920.0+4.30%6,893,800
2026-02-1721,400.021,840.020,910.021,420.0-25.0-0.12%5,568,500
2026-02-1621,885.022,145.021,310.021,445.0-350.0-1.61%5,202,700
2026-02-1322,685.022,970.021,705.021,795.0-1255.0-5.44%9,904,400
2026-02-1223,375.023,435.022,255.023,050.0-10.0-0.04%10,877,400
2026-02-1023,200.023,825.022,605.023,060.0+1105.0+5.03%17,466,200
2026-02-0923,340.024,595.021,150.021,955.0-440.0-1.96%26,472,200
2026-02-0621,300.022,565.021,260.022,395.0+740.0+3.42%8,407,400
2026-02-0522,500.022,765.021,340.021,655.0-1155.0-5.06%9,099,600
2026-02-0422,000.023,170.021,860.022,810.0+1030.0+4.73%12,379,600
2026-02-0321,000.022,070.020,745.021,780.0+1920.0+9.67%11,444,000
2026-02-0219,970.021,105.019,500.019,860.0+290.0+1.48%12,924,100
2026-01-3019,500.020,100.019,025.019,570.0+100.0+0.51%8,927,400
2026-01-2920,030.020,065.019,045.019,470.0-600.0-2.99%8,891,600
2026-01-2819,570.020,620.019,495.020,070.0+1700.0+9.25%14,637,000
2026-01-2717,950.018,370.017,625.018,370.0+410.0+2.28%5,617,800
2026-01-2617,505.018,370.017,500.017,960.0+55.0+0.31%6,870,900
2026-01-2318,305.018,320.017,745.017,905.0-260.0-1.43%6,466,400
2026-01-2218,265.018,425.017,805.018,165.0+235.0+1.31%8,595,600
2026-01-2116,480.018,010.016,450.017,930.0+1050.0+6.22%9,693,400
2026-01-2017,095.017,125.016,640.016,880.0-410.0-2.37%6,900,600
2026-01-1917,000.017,435.016,765.017,290.0-420.0-2.37%6,953,000
2026-01-1617,300.017,780.017,080.017,710.0+410.0+2.37%6,151,100
2026-01-1517,005.017,330.016,905.017,300.0+5.0+0.03%4,841,200
2026-01-1417,300.017,390.016,875.017,295.0+130.0+0.76%6,475,400
2026-01-1317,705.017,750.017,040.017,165.0+80.0+0.47%7,509,100
2026-01-0917,280.017,375.016,650.017,085.0-500.0-2.84%8,000,800
2026-01-0818,120.018,430.017,585.017,585.0-660.0-3.62%6,593,200
2026-01-0718,470.018,670.017,990.018,245.0-255.0-1.38%5,946,500
2026-01-0618,670.018,700.018,140.018,500.0+55.0+0.30%6,269,900
2026-01-0518,100.018,550.017,730.018,445.0+1005.0+5.76%7,838,000
2025-12-3017,555.017,835.017,380.017,440.0-365.0-2.05%6,875,000
2025-12-2917,415.017,960.017,320.017,805.0+645.0+3.76%7,795,300
2025-12-2617,690.017,755.017,030.017,160.0-460.0-2.61%6,699,000
2025-12-2517,885.018,010.017,460.017,620.0-450.0-2.49%4,537,000
2025-12-2417,840.018,230.017,780.018,070.0+230.0+1.29%6,384,500
2025-12-2317,800.017,880.017,525.017,840.0+55.0+0.31%4,916,100
2025-12-2217,325.017,845.017,165.017,785.0+1155.0+6.95%8,447,500
2025-12-1916,135.016,880.016,075.016,630.0+670.0+4.20%9,409,900
2025-12-1815,800.016,230.015,735.015,960.0-565.0-3.42%8,969,300
2025-12-1716,505.016,660.015,935.016,525.0+25.0+0.15%10,377,800
2025-12-1617,125.017,235.016,355.016,500.0-1190.0-6.73%9,021,400
2025-12-1517,500.017,980.017,285.017,690.0-810.0-4.38%7,855,900
2025-12-1218,500.018,590.018,065.018,500.0+280.0+1.54%7,778,200
2025-12-1118,600.019,070.018,140.018,220.0-240.0-1.30%10,137,000
2025-12-1018,850.018,970.018,040.018,460.0-10.0-0.05%8,070,600
2025-12-0918,515.018,570.017,865.018,470.0+15.0+0.08%8,390,300
2025-12-0817,700.018,590.017,440.018,455.0+1205.0+6.99%11,481,900
2025-12-0517,100.017,435.016,790.017,250.0+300.0+1.77%6,581,400
2025-12-0416,820.017,310.016,810.016,950.0-80.0-0.47%5,677,700
2025-12-0316,950.017,315.016,800.017,030.0+430.0+2.59%7,909,500
2025-12-0216,570.017,020.016,525.016,600.0+255.0+1.56%10,655,500
2025-12-0117,815.017,825.016,200.016,345.0-1605.0-8.94%14,664,500
2025-11-2818,240.018,435.017,840.017,950.0-150.0-0.83%6,397,000
2025-11-2718,335.018,365.017,955.018,100.0+65.0+0.36%7,949,000
2025-11-2617,520.018,230.017,420.018,035.0+655.0+3.77%10,806,400
2025-11-2517,990.018,195.017,350.017,380.0+55.0+0.32%10,065,300
2025-11-2117,580.017,720.017,025.017,325.0-1565.0-8.28%13,797,100
2025-11-2019,840.019,850.018,205.018,890.0+1050.0+5.89%16,705,100
2025-11-1917,800.018,750.017,110.017,840.0-35.0-0.20%22,542,200
2025-11-1819,300.019,370.017,860.017,875.0-1965.0-9.90%16,270,100
2025-11-1719,380.020,045.019,215.019,840.0+460.0+2.37%10,389,400
2025-11-1419,550.019,910.019,200.019,380.0-1325.0-6.40%14,690,300
2025-11-1319,990.021,135.019,850.020,705.0+630.0+3.14%15,156,700
2025-11-1218,685.020,280.018,180.020,075.0+790.0+4.10%18,287,500
2025-11-1121,010.021,490.019,150.019,285.0-1225.0-5.97%20,505,400
2025-11-1020,890.021,295.020,275.020,510.0+95.0+0.47%18,679,400
2025-11-0720,860.021,550.019,500.020,415.0-1110.0-5.16%28,629,100
2025-11-0620,430.021,675.020,235.021,525.0+1910.0+9.74%15,650,500
2025-11-0519,380.019,885.018,635.019,615.0-1095.0-5.29%16,441,100
2025-11-0421,670.021,680.020,625.020,710.0-460.0-2.17%13,074,200
2025-10-3120,755.021,350.020,520.021,170.0+365.0+1.75%14,334,400
2025-10-3020,250.020,995.020,090.020,805.0+695.0+3.46%17,914,500
2025-10-2919,770.020,340.019,755.020,110.0+915.0+4.77%13,306,300
2025-10-2819,430.019,610.019,090.019,195.0-160.0-0.83%10,633,800
2025-10-2718,400.019,460.018,240.019,355.0+1430.0+7.98%15,766,600
2025-10-2417,500.017,945.017,285.017,925.0+680.0+3.94%11,583,200
2025-10-2316,560.017,255.016,535.017,245.0+310.0+1.83%10,614,300
2025-10-2216,800.017,050.016,030.016,935.0+260.0+1.56%11,556,600
2025-10-2117,495.017,575.016,540.016,675.0-520.0-3.02%13,591,900
2025-10-2016,780.017,195.016,505.017,195.0+750.0+4.56%8,625,000
2025-10-1716,500.016,945.016,405.016,445.0-355.0-2.11%9,795,900
2025-10-1616,560.016,800.016,320.016,800.0+640.0+3.96%7,158,400
2025-10-1515,750.016,310.015,665.016,160.0+415.0+2.64%7,157,400
2025-10-1416,390.016,740.015,720.015,745.0-815.0-4.92%12,851,100
2025-10-1016,955.016,960.016,380.016,560.0-225.0-1.34%11,027,700
2025-10-0916,430.017,245.016,420.016,785.0+820.0+5.14%13,748,300
2025-10-0814,990.016,180.014,970.015,965.0+675.0+4.41%15,841,900
2025-10-0714,700.016,015.014,700.015,290.0+790.0+5.45%19,421,800
2025-10-0614,540.014,570.014,100.014,500.0+365.0+2.58%9,056,000
2025-10-0314,015.014,150.013,860.014,135.0-20.0-0.14%6,226,100
2025-10-0214,670.014,785.014,155.014,155.0-140.0-0.98%6,959,200
2025-10-0114,550.014,670.014,115.014,295.0-160.0-1.11%5,833,300
2025-09-3014,715.014,735.014,405.014,455.0-225.0-1.53%6,150,000
2025-09-2914,170.014,735.014,090.014,680.0+580.0+4.11%8,256,000
2025-09-2614,450.014,660.014,075.014,100.0-450.0-3.09%6,282,000
2025-09-2514,275.014,750.014,170.014,550.0-20.0-0.14%8,306,900
2025-09-2414,085.014,570.013,880.014,570.0+320.0+2.25%7,680,500
2025-09-2214,200.014,355.014,085.014,250.0+275.0+1.97%6,479,800
2025-09-1914,000.014,205.013,550.013,975.0+370.0+2.72%9,776,000
2025-09-1813,650.013,695.013,395.013,605.0+150.0+1.11%5,998,700
2025-09-1713,860.013,950.013,340.013,455.0-515.0-3.69%9,096,300
2025-09-1614,350.014,560.013,810.013,970.0-130.0-0.92%10,530,500
2025-09-1214,250.014,355.014,040.014,100.0——9,530,500

直近120営業日分を表示