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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,530 | 2,540 | 2,494 | 2,506 | -22 | -0.9 | 107,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,083 | 2,304 | 2,075 | 2,258 | +184 | +8.9 | 708,700 |
| 5/10 | 2,024 | 2,091 | 1,992 | 2,074 | +62 | +3.1 | 310,900 |
| 5/2 | 2,030 | 2,040 | 2,005 | 2,012 | -17 | -0.8 | 171,200 |
| 4/26 | 2,034 | 2,072 | 1,981 | 2,029 | +19 | +1.0 | 332,600 |
| 4/19 | 2,096 | 2,114 | 1,984 | 2,010 | -113 | -5.3 | 349,800 |
| 4/12 | 2,100 | 2,166 | 2,097 | 2,123 | +40 | +1.9 | 313,400 |
| 4/5 | 2,078 | 2,121 | 2,045 | 2,083 | +9 | +0.4 | 505,900 |
| 3/29 | 1,950 | 2,074 | 1,935 | 2,074 | +127 | +6.5 | 1,278,800 |
| 3/22 | 1,956 | 1,982 | 1,942 | 1,947 | -6 | -0.3 | 592,000 |
| 3/15 | 1,964 | 1,979 | 1,930 | 1,953 | -12 | -0.6 | 803,000 |
| 3/8 | 2,084 | 2,099 | 1,931 | 1,965 | -99 | -4.8 | 1,001,100 |
| 3/1 | 2,120 | 2,150 | 2,020 | 2,064 | -29 | -1.4 | 1,120,100 |
| 2/22 | 1,974 | 2,134 | 1,963 | 2,093 | +119 | +6.0 | 853,800 |
| 2/16 | 1,996 | 2,007 | 1,942 | 1,974 | -16 | -0.8 | 500,000 |
| 2/9 | 1,750 | 2,079 | 1,729 | 1,990 | +240 | +13.7 | 743,100 |
| 2/2 | 1,733 | 1,771 | 1,728 | 1,750 | +18 | +1.0 | 245,500 |
| 1/26 | 1,761 | 1,783 | 1,727 | 1,732 | -29 | -1.7 | 235,200 |
| 1/19 | 1,749 | 1,795 | 1,745 | 1,761 | +15 | +0.9 | 253,500 |
| 1/12 | 1,735 | 1,767 | 1,735 | 1,746 | +12 | +0.7 | 172,300 |
| 1/5 | 1,709 | 1,752 | 1,692 | 1,734 | +20 | +1.2 | 102,000 |
| 12/29 | 1,725 | 1,738 | 1,691 | 1,714 | +25 | +1.5 | 340,400 |
| 12/22 | 1,679 | 1,689 | 1,654 | 1,689 | +7 | +0.4 | 305,300 |
| 12/15 | 1,680 | 1,703 | 1,662 | 1,682 | +3 | +0.2 | 344,300 |
| 12/8 | 1,688 | 1,718 | 1,665 | 1,679 | -17 | -1.0 | 388,800 |
| 12/1 | 1,698 | 1,707 | 1,663 | 1,696 | +22 | +1.3 | 376,200 |
| 11/24 | 1,684 | 1,709 | 1,657 | 1,674 | -11 | -0.7 | 194,900 |
| 11/17 | 1,652 | 1,685 | 1,640 | 1,685 | +35 | +2.1 | 287,800 |
| 11/10 | 1,656 | 1,656 | 1,602 | 1,650 | +1 | +0.1 | 500,800 |
| 11/2 | 1,641 | 1,686 | 1,620 | 1,649 | -9 | -0.5 | 355,700 |
| 10/27 | 1,675 | 1,704 | 1,633 | 1,658 | -20 | -1.2 | 307,500 |
▶︎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
