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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,515 | 2,519 | 2,494 | 2,511 | -6 | -0.2 | 46,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,964 | 1,979 | 1,941 | 1,956 | -9 | -0.5 | 123,900 |
| 3/8 | 1,950 | 1,991 | 1,931 | 1,965 | -11 | -0.6 | 241,700 |
| 3/7 | 1,982 | 2,002 | 1,960 | 1,976 | -26 | -1.3 | 190,900 |
| 3/6 | 2,002 | 2,028 | 1,997 | 2,002 | -16 | -0.8 | 214,400 |
| 3/5 | 2,020 | 2,032 | 2,002 | 2,018 | +2 | +0.1 | 161,500 |
| 3/4 | 2,084 | 2,099 | 2,016 | 2,016 | -48 | -2.3 | 192,600 |
| 3/1 | 2,038 | 2,094 | 2,027 | 2,064 | +37 | +1.8 | 324,400 |
| 2/29 | 2,074 | 2,074 | 2,020 | 2,027 | -42 | -2.0 | 155,800 |
| 2/28 | 2,079 | 2,083 | 2,044 | 2,069 | -8 | -0.4 | 204,400 |
| 2/27 | 2,110 | 2,130 | 2,070 | 2,077 | -53 | -2.5 | 224,600 |
| 2/26 | 2,120 | 2,150 | 2,114 | 2,130 | +37 | +1.8 | 210,900 |
| 2/22 | 2,105 | 2,134 | 2,056 | 2,093 | +19 | +0.9 | 252,600 |
| 2/21 | 2,075 | 2,087 | 2,043 | 2,074 | +49 | +2.4 | 245,100 |
| 2/20 | 2,009 | 2,038 | 1,995 | 2,025 | +40 | +2.0 | 250,700 |
| 2/19 | 1,974 | 1,989 | 1,963 | 1,985 | +11 | +0.6 | 105,400 |
| 2/16 | 1,975 | 1,994 | 1,948 | 1,974 | +7 | +0.4 | 91,600 |
| 2/15 | 1,977 | 1,977 | 1,942 | 1,967 | +3 | +0.2 | 91,800 |
| 2/14 | 1,970 | 1,980 | 1,942 | 1,964 | -16 | -0.8 | 113,700 |
| 2/13 | 1,996 | 2,007 | 1,960 | 1,980 | -10 | -0.5 | 202,900 |
▶︎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
