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) |
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 | 1,129,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,717 | 2,775 | 2,413 | 2,455 | -245 | -9.1 | 5,797,300 |
| 19/10 | 2,723 | 2,786 | 2,514 | 2,700 | -29 | -1.1 | 3,748,700 |
| 19/09 | 2,900 | 2,925 | 2,639 | 2,729 | -159 | -5.5 | 3,723,000 |
| 19/08 | 3,215 | 3,215 | 2,455 | 2,888 | -322 | -10.0 | 4,406,900 |
| 19/07 | 3,365 | 3,565 | 3,135 | 3,210 | -85 | -2.6 | 1,925,000 |
| 19/06 | 3,710 | 3,755 | 3,075 | 3,295 | -480 | -12.7 | 3,514,600 |
| 19/05 | 3,885 | 4,095 | 3,630 | 3,775 | -105 | -2.7 | 1,720,300 |
| 19/04 | 4,060 | 4,135 | 3,720 | 3,880 | -120 | -3.0 | 1,628,400 |
| 19/03 | 4,200 | 4,260 | 3,835 | 4,000 | -170 | -4.1 | 3,135,200 |
| 19/02 | 3,575 | 4,290 | 3,575 | 4,170 | +555 | +15.4 | 2,413,200 |
| 19/01 | 3,855 | 4,095 | 3,575 | 3,615 | -265 | -6.8 | 1,871,900 |
| 18/12 | 4,105 | 4,285 | 3,310 | 3,880 | -210 | -5.1 | 2,980,000 |
| 18/11 | 3,420 | 4,100 | 3,300 | 4,090 | +665 | +19.4 | 2,238,400 |
| 18/10 | 4,010 | 4,090 | 3,245 | 3,425 | -600 | -14.9 | 2,417,900 |
| 18/09 | 3,935 | 4,115 | 3,680 | 4,025 | +105 | +2.7 | 1,830,900 |
| 18/08 | 4,200 | 4,420 | 3,755 | 3,920 | -265 | -6.3 | 2,353,400 |
| 18/07 | 3,945 | 4,310 | 3,785 | 4,185 | +255 | +6.5 | 1,908,600 |
| 18/06 | 4,285 | 4,425 | 3,745 | 3,930 | -355 | -8.3 | 2,296,500 |
| 18/05 | 4,060 | 4,570 | 4,015 | 4,285 | +195 | +4.8 | 2,660,700 |
| 18/04 | 4,310 | 4,485 | 3,935 | 4,090 | -210 | -4.9 | 2,381,400 |
| 18/03 | 3,450 | 4,350 | 3,305 | 4,300 | +795 | +22.7 | 3,284,400 |
| 18/02 | 3,790 | 3,975 | 3,215 | 3,505 | -280 | -7.4 | 2,291,500 |
| 18/01 | 3,795 | 4,110 | 3,775 | 3,785 | +100 | +2.7 | 1,350,100 |
| 17/12 | 3,815 | 3,895 | 3,630 | 3,685 | -135 | -3.5 | 1,384,600 |
| 17/11 | 3,750 | 3,945 | 3,520 | 3,820 | +105 | +2.8 | 1,845,900 |
| 17/10 | 3,420 | 3,720 | 3,255 | 3,715 | +315 | +9.3 | 1,690,600 |
| 17/09 | 3,365 | 3,490 | 3,185 | 3,400 | +70 | +2.1 | 1,803,300 |
| 17/08 | 3,080 | 3,490 | 3,060 | 3,330 | +235 | +7.6 | 2,896,200 |
| 17/07 | 3,100 | 3,205 | 3,000 | 3,095 | -5 | -0.2 | 2,133,000 |
| 17/06 | 2,766 | 3,150 | 2,766 | 3,100 | +319 | +11.5 | 3,204,500 |
▶︎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
