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
2,508.9
円
(09:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,635 (24/10/30) | 1,663 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,635 (24/10/30) | 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,500 | 2,524 | 2,495 | 2,506 | -5 | -0.2 | 25,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,652 | 1,674 | 1,649 | 1,656 | +6 | +0.4 | 35,500 |
| 11/10 | 1,631 | 1,654 | 1,602 | 1,650 | -1 | -0.1 | 106,700 |
| 11/9 | 1,627 | 1,656 | 1,621 | 1,651 | +22 | +1.4 | 74,300 |
| 11/8 | 1,640 | 1,643 | 1,626 | 1,629 | -2 | -0.1 | 64,700 |
| 11/7 | 1,639 | 1,646 | 1,622 | 1,631 | -13 | -0.8 | 98,300 |
| 11/6 | 1,656 | 1,656 | 1,640 | 1,644 | -5 | -0.3 | 156,800 |
| 11/2 | 1,663 | 1,663 | 1,646 | 1,649 | 0 | 0.0 | 67,700 |
| 11/1 | 1,673 | 1,686 | 1,648 | 1,649 | -24 | -1.4 | 91,300 |
| 10/31 | 1,639 | 1,677 | 1,636 | 1,673 | +48 | +3.0 | 91,100 |
| 10/30 | 1,641 | 1,647 | 1,620 | 1,625 | -33 | -2.0 | 105,600 |
| 10/27 | 1,647 | 1,658 | 1,642 | 1,658 | +12 | +0.7 | 62,500 |
| 10/26 | 1,657 | 1,672 | 1,639 | 1,646 | -11 | -0.7 | 64,500 |
| 10/25 | 1,704 | 1,704 | 1,652 | 1,657 | -7 | -0.4 | 67,100 |
| 10/24 | 1,661 | 1,671 | 1,633 | 1,664 | +3 | +0.2 | 63,700 |
| 10/23 | 1,675 | 1,685 | 1,659 | 1,661 | -17 | -1.0 | 49,700 |
| 10/20 | 1,676 | 1,688 | 1,669 | 1,678 | +2 | +0.1 | 32,000 |
| 10/19 | 1,665 | 1,687 | 1,664 | 1,676 | -10 | -0.6 | 44,800 |
| 10/18 | 1,699 | 1,703 | 1,679 | 1,686 | -5 | -0.3 | 41,500 |
| 10/17 | 1,686 | 1,697 | 1,682 | 1,691 | +15 | +0.9 | 26,400 |
| 10/16 | 1,685 | 1,697 | 1,671 | 1,676 | -11 | -0.7 | 46,800 |
| 10/13 | 1,715 | 1,719 | 1,679 | 1,687 | -43 | -2.5 | 96,100 |
| 10/12 | 1,710 | 1,733 | 1,709 | 1,730 | +20 | +1.2 | 57,300 |
| 10/11 | 1,727 | 1,729 | 1,710 | 1,710 | -15 | -0.9 | 61,200 |
| 10/10 | 1,726 | 1,742 | 1,720 | 1,725 | -1 | -0.1 | 72,000 |
| 10/6 | 1,723 | 1,744 | 1,719 | 1,726 | +5 | +0.3 | 80,900 |
| 10/5 | 1,710 | 1,733 | 1,699 | 1,721 | +24 | +1.4 | 59,900 |
| 10/4 | 1,746 | 1,748 | 1,694 | 1,697 | -57 | -3.3 | 155,700 |
| 10/3 | 1,779 | 1,787 | 1,754 | 1,754 | -19 | -1.1 | 164,600 |
| 10/2 | 1,779 | 1,797 | 1,768 | 1,773 | -9 | -0.5 | 128,800 |
| 9/29 | 1,786 | 1,797 | 1,769 | 1,782 | +2 | +0.1 | 147,900 |
▶︎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
