！決算発表予定日 2024/05/13
7864東証P貸借
業種 その他製品
フジシールインターナショナル 株価時系列データ
PTS
2,063.9
円
(09:25)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,166 (24/04/11) | 1,458 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,166 (24/04/11) | 1,692 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,064 | 2,064 | 2,051 | 2,060 | -11 | -0.5 | 6,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,068 | 2,072 | 2,041 | 2,071 | +21 | +1.0 | 46,800 |
| 4/22 | 2,034 | 2,060 | 2,029 | 2,050 | +40 | +2.0 | 59,900 |
| 4/19 | 2,010 | 2,042 | 1,984 | 2,010 | -35 | -1.7 | 55,800 |
| 4/18 | 2,020 | 2,056 | 2,020 | 2,045 | +38 | +1.9 | 67,000 |
| 4/17 | 2,090 | 2,090 | 2,005 | 2,007 | -53 | -2.6 | 83,600 |
| 4/16 | 2,093 | 2,098 | 2,050 | 2,060 | -54 | -2.6 | 83,200 |
| 4/15 | 2,096 | 2,114 | 2,073 | 2,114 | -9 | -0.4 | 60,200 |
| 4/12 | 2,147 | 2,147 | 2,119 | 2,123 | -33 | -1.5 | 56,400 |
| 4/11 | 2,129 | 2,166 | 2,114 | 2,156 | +31 | +1.5 | 96,000 |
| 4/10 | 2,137 | 2,139 | 2,119 | 2,125 | +1 | +0.1 | 32,600 |
| 4/9 | 2,102 | 2,135 | 2,100 | 2,124 | +11 | +0.5 | 67,200 |
| 4/8 | 2,100 | 2,128 | 2,097 | 2,113 | +30 | +1.4 | 61,200 |
| 4/5 | 2,080 | 2,088 | 2,045 | 2,083 | -12 | -0.6 | 67,300 |
| 4/4 | 2,080 | 2,115 | 2,070 | 2,095 | +15 | +0.7 | 88,900 |
| 4/3 | 2,060 | 2,097 | 2,046 | 2,080 | +18 | +0.9 | 94,400 |
| 4/2 | 2,097 | 2,108 | 2,055 | 2,062 | -40 | -1.9 | 115,700 |
| 4/1 | 2,078 | 2,121 | 2,078 | 2,102 | +28 | +1.4 | 139,600 |
| 3/29 | 2,005 | 2,074 | 1,999 | 2,074 | +94 | +4.8 | 141,500 |
| 3/28 | 1,980 | 2,000 | 1,973 | 1,980 | -38 | -1.9 | 199,900 |
| 3/27 | 2,040 | 2,071 | 1,960 | 2,018 | +54 | +2.8 | 582,100 |
| 3/26 | 1,938 | 1,975 | 1,935 | 1,964 | +25 | +1.3 | 165,200 |
| 3/25 | 1,950 | 1,954 | 1,936 | 1,939 | -8 | -0.4 | 190,100 |
| 3/22 | 1,970 | 1,970 | 1,942 | 1,947 | -13 | -0.7 | 162,700 |
| 3/21 | 1,966 | 1,980 | 1,960 | 1,960 | -9 | -0.5 | 182,000 |
| 3/19 | 1,960 | 1,974 | 1,949 | 1,969 | +3 | +0.2 | 126,300 |
| 3/18 | 1,956 | 1,982 | 1,956 | 1,966 | +13 | +0.7 | 121,000 |
| 3/15 | 1,960 | 1,970 | 1,947 | 1,953 | -7 | -0.4 | 225,500 |
| 3/14 | 1,950 | 1,964 | 1,941 | 1,960 | +22 | +1.1 | 157,900 |
| 3/13 | 1,952 | 1,965 | 1,930 | 1,938 | -12 | -0.6 | 127,000 |
| 3/12 | 1,950 | 1,958 | 1,939 | 1,950 | -6 | -0.3 | 168,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて