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
2,501.4
円
(15:14)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,490 | 2,559 | 2,456 | 2,511 | +25 | +1.0 | 1,082,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,385 | 2,575 | 2,279 | 2,497 | +71 | +2.9 | 3,664,400 |
| 21/09 | 2,463 | 2,687 | 2,421 | 2,426 | -47 | -1.9 | 2,169,800 |
| 21/08 | 2,247 | 2,495 | 2,241 | 2,473 | +257 | +11.6 | 1,690,700 |
| 21/07 | 2,329 | 2,376 | 2,169 | 2,216 | -113 | -4.9 | 1,377,400 |
| 21/06 | 2,380 | 2,400 | 2,216 | 2,329 | -40 | -1.7 | 2,084,000 |
| 21/05 | 2,450 | 2,530 | 2,307 | 2,369 | -58 | -2.4 | 1,858,000 |
| 21/04 | 2,471 | 2,547 | 2,400 | 2,427 | -47 | -1.9 | 2,155,800 |
| 21/03 | 2,200 | 2,599 | 2,131 | 2,474 | +284 | +13.0 | 7,745,400 |
| 21/02 | 1,950 | 2,224 | 1,927 | 2,190 | +247 | +12.7 | 3,502,900 |
| 21/01 | 2,003 | 2,045 | 1,886 | 1,943 | -72 | -3.6 | 3,093,700 |
| 20/12 | 1,921 | 2,104 | 1,916 | 2,015 | +78 | +4.0 | 2,828,000 |
| 20/11 | 1,967 | 2,239 | 1,924 | 1,937 | -13 | -0.7 | 3,269,800 |
| 20/10 | 2,039 | 2,132 | 1,942 | 1,950 | -73 | -3.6 | 2,824,500 |
| 20/09 | 1,910 | 2,106 | 1,863 | 2,023 | +99 | +5.2 | 4,543,700 |
| 20/08 | 1,893 | 1,998 | 1,820 | 1,924 | +40 | +2.1 | 3,973,700 |
| 20/07 | 2,106 | 2,106 | 1,884 | 1,884 | -213 | -10.2 | 2,477,800 |
| 20/06 | 2,179 | 2,232 | 2,020 | 2,097 | -127 | -5.7 | 3,976,200 |
| 20/05 | 1,853 | 2,245 | 1,820 | 2,224 | +344 | +18.3 | 4,765,500 |
| 20/04 | 1,928 | 1,972 | 1,721 | 1,880 | -32 | -1.7 | 3,154,400 |
| 20/03 | 1,841 | 2,053 | 1,561 | 1,912 | -9 | -0.5 | 6,193,900 |
| 20/02 | 2,264 | 2,402 | 1,911 | 1,921 | -385 | -16.7 | 3,953,800 |
| 20/01 | 2,410 | 2,497 | 2,257 | 2,306 | -117 | -4.8 | 2,538,900 |
| 19/12 | 2,489 | 2,552 | 2,369 | 2,423 | -32 | -1.3 | 4,337,700 |
▶︎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
