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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 2/9 | 2,079 | 2,079 | 1,961 | 1,990 | +236 | +13.5 | 483,800 |
| 2/8 | 1,749 | 1,766 | 1,738 | 1,754 | +14 | +0.8 | 91,000 |
| 2/7 | 1,731 | 1,750 | 1,731 | 1,740 | +10 | +0.6 | 52,500 |
| 2/6 | 1,739 | 1,752 | 1,729 | 1,730 | -9 | -0.5 | 51,900 |
| 2/5 | 1,750 | 1,758 | 1,738 | 1,739 | -11 | -0.6 | 63,900 |
| 2/2 | 1,760 | 1,760 | 1,745 | 1,750 | -13 | -0.7 | 31,100 |
| 2/1 | 1,728 | 1,771 | 1,728 | 1,763 | +17 | +1.0 | 85,500 |
| 1/31 | 1,732 | 1,749 | 1,730 | 1,746 | +14 | +0.8 | 57,300 |
| 1/30 | 1,745 | 1,746 | 1,731 | 1,732 | -8 | -0.5 | 39,200 |
| 1/29 | 1,733 | 1,747 | 1,733 | 1,740 | +8 | +0.5 | 32,400 |
| 1/26 | 1,754 | 1,760 | 1,727 | 1,732 | -37 | -2.1 | 76,800 |
| 1/25 | 1,783 | 1,783 | 1,762 | 1,769 | +9 | +0.5 | 58,900 |
| 1/24 | 1,762 | 1,771 | 1,752 | 1,760 | -9 | -0.5 | 38,300 |
| 1/23 | 1,774 | 1,782 | 1,769 | 1,769 | -5 | -0.3 | 38,000 |
| 1/22 | 1,761 | 1,776 | 1,761 | 1,774 | +13 | +0.7 | 23,200 |
| 1/19 | 1,772 | 1,777 | 1,752 | 1,761 | -11 | -0.6 | 52,000 |
| 1/18 | 1,765 | 1,795 | 1,761 | 1,772 | +21 | +1.2 | 90,500 |
| 1/17 | 1,760 | 1,772 | 1,751 | 1,751 | +2 | +0.1 | 40,500 |
| 1/16 | 1,758 | 1,765 | 1,747 | 1,749 | -9 | -0.5 | 35,400 |
| 1/15 | 1,749 | 1,767 | 1,745 | 1,758 | +12 | +0.7 | 35,100 |
| 1/12 | 1,758 | 1,763 | 1,742 | 1,746 | +2 | +0.1 | 29,600 |
| 1/11 | 1,760 | 1,767 | 1,744 | 1,744 | -9 | -0.5 | 48,700 |
| 1/10 | 1,752 | 1,763 | 1,741 | 1,753 | +5 | +0.3 | 45,500 |
| 1/9 | 1,735 | 1,752 | 1,735 | 1,748 | +14 | +0.8 | 48,500 |
| 1/5 | 1,746 | 1,752 | 1,729 | 1,734 | -1 | -0.1 | 40,800 |
| 1/4 | 1,709 | 1,735 | 1,692 | 1,735 | +21 | +1.2 | 61,200 |
| 12/29 | 1,725 | 1,738 | 1,706 | 1,714 | +5 | +0.3 | 84,500 |
| 12/28 | 1,704 | 1,718 | 1,700 | 1,709 | -5 | -0.3 | 39,100 |
| 12/27 | 1,709 | 1,717 | 1,699 | 1,714 | +15 | +0.9 | 60,200 |
| 12/26 | 1,694 | 1,703 | 1,691 | 1,699 | +2 | +0.1 | 73,900 |
▶︎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
