！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
ー
円
取引時間外
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,024 | 2,040 | 2,006 | 2,012 | -15 | -0.7 | 115,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,078 | 2,166 | 1,981 | 2,027 | -47 | -2.3 | 1,590,600 |
| 24/03 | 2,038 | 2,099 | 1,930 | 2,074 | +47 | +2.3 | 3,999,300 |
| 24/02 | 1,728 | 2,150 | 1,728 | 2,027 | +281 | +16.1 | 3,009,200 |
| 24/01 | 1,709 | 1,795 | 1,692 | 1,746 | +32 | +1.9 | 891,900 |
| 23/12 | 1,688 | 1,738 | 1,654 | 1,714 | +39 | +2.3 | 1,440,500 |
| 23/11 | 1,673 | 1,709 | 1,602 | 1,675 | +2 | +0.1 | 1,457,000 |
| 23/10 | 1,779 | 1,797 | 1,620 | 1,673 | -109 | -6.1 | 1,572,200 |
| 23/09 | 1,756 | 1,817 | 1,745 | 1,782 | +34 | +2.0 | 2,321,700 |
| 23/08 | 1,591 | 1,761 | 1,543 | 1,748 | +157 | +9.9 | 1,956,500 |
| 23/07 | 1,532 | 1,598 | 1,479 | 1,591 | +72 | +4.7 | 1,911,400 |
| 23/06 | 1,479 | 1,565 | 1,479 | 1,519 | +40 | +2.7 | 2,295,000 |
| 23/05 | 1,539 | 1,643 | 1,458 | 1,479 | -60 | -3.9 | 1,876,200 |
| 23/04 | 1,522 | 1,544 | 1,455 | 1,539 | +29 | +1.9 | 1,629,200 |
| 23/03 | 1,634 | 1,657 | 1,436 | 1,510 | -143 | -8.7 | 4,175,800 |
| 23/02 | 1,699 | 1,699 | 1,573 | 1,653 | -28 | -1.7 | 1,604,600 |
| 23/01 | 1,674 | 1,690 | 1,576 | 1,681 | -8 | -0.5 | 1,249,400 |
| 22/12 | 1,882 | 1,892 | 1,636 | 1,689 | -180 | -9.6 | 1,943,000 |
| 22/11 | 1,743 | 1,939 | 1,715 | 1,869 | +126 | +7.2 | 2,890,900 |
| 22/10 | 1,526 | 1,769 | 1,501 | 1,743 | +213 | +13.9 | 4,664,400 |
| 22/09 | 1,524 | 1,589 | 1,470 | 1,530 | -23 | -1.5 | 2,123,000 |
| 22/08 | 1,537 | 1,597 | 1,467 | 1,553 | +19 | +1.2 | 2,032,800 |
| 22/07 | 1,467 | 1,593 | 1,430 | 1,534 | +60 | +4.1 | 2,087,900 |
| 22/06 | 1,558 | 1,611 | 1,402 | 1,474 | -78 | -5.0 | 2,748,400 |
| 22/05 | 1,746 | 1,783 | 1,521 | 1,552 | -176 | -10.2 | 2,887,000 |
| 22/04 | 1,661 | 1,734 | 1,587 | 1,728 | +45 | +2.7 | 2,776,500 |
| 22/03 | 1,814 | 1,823 | 1,533 | 1,683 | -131 | -7.2 | 4,373,300 |
| 22/02 | 2,180 | 2,205 | 1,730 | 1,814 | -333 | -15.5 | 4,033,300 |
| 22/01 | 2,140 | 2,314 | 2,072 | 2,147 | +29 | +1.4 | 1,933,600 |
| 21/12 | 2,046 | 2,181 | 2,032 | 2,118 | +60 | +2.9 | 2,207,100 |
| 21/11 | 2,560 | 2,594 | 2,042 | 2,058 | -439 | -17.6 | 2,411,300 |
▶︎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