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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,740 | 1,805 | 1,617 | 1,682 | +12 | +0.7 | 3,520,600 |
| 14/10 | 1,730 | 1,755 | 1,520 | 1,670 | -52 | -3.0 | 3,944,800 |
| 14/09 | 1,747 | 1,815 | 1,657 | 1,722 | -30 | -1.7 | 4,584,000 |
| 14/08 | 1,496 | 1,840 | 1,410 | 1,752 | +235 | +15.5 | 5,182,600 |
| 14/07 | 1,585 | 1,600 | 1,470 | 1,517 | -58 | -3.7 | 2,731,000 |
| 14/06 | 1,510 | 1,612 | 1,493 | 1,575 | +45 | +2.9 | 3,942,800 |
| 14/05 | 1,670 | 1,690 | 1,449 | 1,530 | -132 | -7.9 | 3,623,800 |
| 14/04 | 1,787 | 1,820 | 1,590 | 1,662 | -95 | -5.4 | 3,022,800 |
| 14/03 | 1,767 | 1,942 | 1,615 | 1,757 | -23 | -1.3 | 4,662,000 |
| 14/02 | 1,702 | 1,872 | 1,562 | 1,780 | +55 | +3.2 | 3,688,400 |
| 14/01 | 1,637 | 1,747 | 1,545 | 1,725 | +95 | +5.8 | 3,270,800 |
| 13/12 | 1,667 | 1,700 | 1,443 | 1,630 | -32 | -1.9 | 3,294,000 |
| 13/11 | 1,476 | 1,722 | 1,431 | 1,662 | +186 | +12.6 | 3,568,800 |
| 13/10 | 1,485 | 1,530 | 1,395 | 1,476 | -9 | -0.6 | 2,174,800 |
| 13/09 | 1,393 | 1,489 | 1,393 | 1,485 | +83 | +5.9 | 1,983,000 |
| 13/08 | 1,421 | 1,520 | 1,394 | 1,402 | -20 | -1.4 | 3,144,600 |
| 13/07 | 1,389 | 1,545 | 1,373 | 1,422 | +23 | +1.6 | 4,341,200 |
| 13/06 | 1,333 | 1,415 | 1,217 | 1,399 | +35 | +2.6 | 6,257,600 |
| 13/05 | 1,360 | 1,562 | 1,325 | 1,364 | -7 | -0.5 | 6,131,000 |
| 13/04 | 1,171 | 1,431 | 1,066 | 1,371 | +200 | +17.1 | 4,451,600 |
| 13/03 | 1,054 | 1,207 | 1,053 | 1,171 | +110 | +10.4 | 4,379,800 |
| 13/02 | 987 | 1,125 | 987 | 1,061 | +70 | +7.1 | 2,850,600 |
| 13/01 | 886 | 994 | 870 | 991 | +122 | +14.0 | 3,063,600 |
| 12/12 | 866 | 885 | 818 | 869 | -1 | -0.1 | 4,095,600 |
| 12/11 | 859 | 895 | 819 | 870 | +20 | +2.4 | 3,473,000 |
| 12/10 | 807 | 866 | 776 | 850 | +42 | +5.2 | 4,621,400 |
| 12/09 | 769 | 813 | 752 | 808 | +47 | +6.2 | 3,094,000 |
| 12/08 | 737 | 783 | 684 | 761 | +23 | +3.1 | 2,146,200 |
| 12/07 | 761 | 774 | 705 | 738 | -19 | -2.5 | 1,699,000 |
| 12/06 | 718 | 771 | 658 | 757 | +26 | +3.6 | 2,299,800 |
▶︎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
