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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,622 | 2,875 | 2,604 | 2,781 | +127 | +4.8 | 3,915,900 |
| 17/04 | 2,449 | 2,702 | 2,400 | 2,654 | +246 | +10.2 | 3,647,100 |
| 17/03 | 2,279 | 2,508 | 2,252 | 2,408 | +152 | +6.7 | 3,509,800 |
| 17/02 | 2,372 | 2,409 | 2,130 | 2,256 | -144 | -6.0 | 3,660,300 |
| 17/01 | 2,512 | 2,570 | 2,362 | 2,400 | -96 | -3.9 | 2,626,900 |
| 16/12 | 2,337 | 2,533 | 2,180 | 2,496 | +181 | +7.8 | 3,238,900 |
| 16/11 | 2,175 | 2,322 | 2,072 | 2,315 | +148 | +6.8 | 3,424,000 |
| 16/10 | 2,100 | 2,195 | 2,020 | 2,167 | +95 | +4.6 | 2,515,200 |
| 16/09 | 2,000 | 2,165 | 1,897 | 2,072 | +107 | +5.5 | 2,542,600 |
| 16/08 | 2,027 | 2,027 | 1,825 | 1,965 | -67 | -3.3 | 2,741,000 |
| 16/07 | 1,835 | 2,042 | 1,820 | 2,032 | +235 | +13.1 | 2,492,000 |
| 16/06 | 2,155 | 2,217 | 1,685 | 1,797 | -360 | -16.7 | 4,588,200 |
| 16/05 | 1,810 | 2,170 | 1,767 | 2,157 | +272 | +14.4 | 2,817,800 |
| 16/04 | 2,017 | 2,030 | 1,757 | 1,885 | -110 | -5.5 | 3,526,400 |
| 16/03 | 1,792 | 2,052 | 1,767 | 1,995 | +198 | +11.0 | 3,335,400 |
| 16/02 | 1,827 | 1,937 | 1,692 | 1,797 | -5 | -0.3 | 3,896,400 |
| 16/01 | 1,800 | 1,895 | 1,645 | 1,802 | -28 | -1.5 | 3,134,800 |
| 15/12 | 1,950 | 1,987 | 1,775 | 1,830 | -102 | -5.3 | 2,739,800 |
| 15/11 | 2,047 | 2,125 | 1,862 | 1,932 | -130 | -6.3 | 3,220,600 |
| 15/10 | 1,740 | 2,110 | 1,740 | 2,062 | +342 | +19.9 | 3,701,400 |
| 15/09 | 2,047 | 2,047 | 1,652 | 1,720 | -352 | -17.0 | 4,010,600 |
| 15/08 | 1,920 | 2,297 | 1,905 | 2,072 | +155 | +8.1 | 7,372,600 |
| 15/07 | 1,817 | 1,942 | 1,657 | 1,917 | +112 | +6.2 | 3,298,200 |
| 15/06 | 1,767 | 1,987 | 1,747 | 1,805 | +58 | +3.3 | 4,908,800 |
| 15/05 | 1,780 | 1,812 | 1,650 | 1,747 | -45 | -2.5 | 5,637,400 |
| 15/04 | 1,662 | 1,880 | 1,637 | 1,792 | +122 | +7.3 | 4,039,800 |
| 15/03 | 1,792 | 1,820 | 1,580 | 1,670 | -125 | -7.0 | 4,496,200 |
| 15/02 | 1,880 | 1,890 | 1,682 | 1,795 | -97 | -5.1 | 4,263,200 |
| 15/01 | 1,747 | 1,912 | 1,602 | 1,892 | +125 | +7.1 | 4,485,200 |
| 14/12 | 1,695 | 1,792 | 1,652 | 1,767 | +85 | +5.1 | 3,736,400 |
▶︎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
