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 | 2,516 | 2,495 | 2,511 | 0 | 0.0 | 11,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,694 | 1,703 | 1,691 | 1,699 | +2 | +0.1 | 73,900 |
| 12/25 | 1,725 | 1,725 | 1,692 | 1,697 | +8 | +0.5 | 82,700 |
| 12/22 | 1,678 | 1,689 | 1,672 | 1,689 | +23 | +1.4 | 45,400 |
| 12/21 | 1,673 | 1,673 | 1,663 | 1,666 | -11 | -0.7 | 48,800 |
| 12/20 | 1,670 | 1,688 | 1,669 | 1,677 | +14 | +0.8 | 53,900 |
| 12/19 | 1,676 | 1,676 | 1,654 | 1,663 | -13 | -0.8 | 100,800 |
| 12/18 | 1,679 | 1,680 | 1,662 | 1,676 | -6 | -0.4 | 56,400 |
| 12/15 | 1,683 | 1,690 | 1,664 | 1,682 | -6 | -0.4 | 111,200 |
| 12/14 | 1,682 | 1,703 | 1,682 | 1,688 | +13 | +0.8 | 79,800 |
| 12/13 | 1,687 | 1,687 | 1,662 | 1,675 | -13 | -0.8 | 54,200 |
| 12/12 | 1,703 | 1,703 | 1,684 | 1,688 | -4 | -0.2 | 41,500 |
| 12/11 | 1,680 | 1,696 | 1,672 | 1,692 | +13 | +0.8 | 57,600 |
| 12/8 | 1,701 | 1,713 | 1,669 | 1,679 | -27 | -1.6 | 111,300 |
| 12/7 | 1,699 | 1,718 | 1,698 | 1,706 | +1 | +0.1 | 61,100 |
| 12/6 | 1,671 | 1,708 | 1,671 | 1,705 | +37 | +2.2 | 56,800 |
| 12/5 | 1,693 | 1,700 | 1,668 | 1,668 | -26 | -1.5 | 102,900 |
| 12/4 | 1,688 | 1,694 | 1,665 | 1,694 | -2 | -0.1 | 56,700 |
| 12/1 | 1,688 | 1,707 | 1,688 | 1,696 | +21 | +1.3 | 61,700 |
| 11/30 | 1,670 | 1,692 | 1,665 | 1,675 | +5 | +0.3 | 153,500 |
| 11/29 | 1,681 | 1,689 | 1,663 | 1,670 | -11 | -0.7 | 76,700 |
| 11/28 | 1,679 | 1,686 | 1,673 | 1,681 | +2 | +0.1 | 50,600 |
| 11/27 | 1,698 | 1,698 | 1,674 | 1,679 | +5 | +0.3 | 33,700 |
| 11/24 | 1,699 | 1,699 | 1,672 | 1,674 | -5 | -0.3 | 39,900 |
| 11/22 | 1,674 | 1,705 | 1,671 | 1,679 | +5 | +0.3 | 45,400 |
| 11/21 | 1,680 | 1,683 | 1,657 | 1,674 | -7 | -0.4 | 47,300 |
| 11/20 | 1,684 | 1,709 | 1,669 | 1,681 | -4 | -0.2 | 62,300 |
| 11/17 | 1,654 | 1,685 | 1,653 | 1,685 | +30 | +1.8 | 61,900 |
| 11/16 | 1,658 | 1,673 | 1,650 | 1,655 | +4 | +0.2 | 87,200 |
| 11/15 | 1,659 | 1,659 | 1,640 | 1,651 | +9 | +0.6 | 46,600 |
| 11/14 | 1,661 | 1,670 | 1,642 | 1,642 | -14 | -0.9 | 56,600 |
▶︎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
