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 | 2,511 | -17 | -0.7 | 165,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,685 | 1,703 | 1,664 | 1,678 | -9 | -0.5 | 191,500 |
| 10/13 | 1,726 | 1,742 | 1,679 | 1,687 | -39 | -2.3 | 286,600 |
| 10/6 | 1,779 | 1,797 | 1,694 | 1,726 | -56 | -3.1 | 589,900 |
| 9/29 | 1,813 | 1,814 | 1,769 | 1,782 | -11 | -0.6 | 732,300 |
| 9/22 | 1,790 | 1,817 | 1,787 | 1,793 | 0 | 0.0 | 395,100 |
| 9/15 | 1,771 | 1,800 | 1,759 | 1,793 | +26 | +1.5 | 455,900 |
| 9/8 | 1,779 | 1,804 | 1,762 | 1,767 | +17 | +1.0 | 654,800 |
| 9/1 | 1,708 | 1,761 | 1,708 | 1,750 | +51 | +3.0 | 532,500 |
| 8/25 | 1,601 | 1,711 | 1,599 | 1,699 | +98 | +6.1 | 477,500 |
| 8/18 | 1,610 | 1,647 | 1,595 | 1,601 | +9 | +0.6 | 392,400 |
| 8/10 | 1,553 | 1,597 | 1,548 | 1,592 | +39 | +2.5 | 290,000 |
| 8/4 | 1,587 | 1,598 | 1,543 | 1,553 | -10 | -0.6 | 459,500 |
| 7/28 | 1,533 | 1,567 | 1,526 | 1,563 | +47 | +3.1 | 366,700 |
| 7/21 | 1,505 | 1,542 | 1,499 | 1,516 | +23 | +1.5 | 208,000 |
| 7/14 | 1,520 | 1,557 | 1,487 | 1,493 | -8 | -0.5 | 490,700 |
| 7/7 | 1,532 | 1,579 | 1,479 | 1,501 | -18 | -1.2 | 734,200 |
| 6/30 | 1,533 | 1,551 | 1,488 | 1,519 | -14 | -0.9 | 549,700 |
| 6/23 | 1,544 | 1,565 | 1,529 | 1,533 | -8 | -0.5 | 454,800 |
| 6/16 | 1,543 | 1,553 | 1,512 | 1,541 | +15 | +1.0 | 568,500 |
| 6/9 | 1,559 | 1,560 | 1,489 | 1,526 | +1 | +0.1 | 520,700 |
| 6/2 | 1,521 | 1,537 | 1,458 | 1,525 | +6 | +0.4 | 541,000 |
| 5/26 | 1,582 | 1,606 | 1,519 | 1,519 | -63 | -4.0 | 452,400 |
| 5/19 | 1,570 | 1,643 | 1,554 | 1,582 | +19 | +1.2 | 466,300 |
| 5/12 | 1,532 | 1,613 | 1,511 | 1,563 | +15 | +1.0 | 448,100 |
| 5/2 | 1,539 | 1,565 | 1,529 | 1,548 | +9 | +0.6 | 169,700 |
| 4/28 | 1,488 | 1,544 | 1,483 | 1,539 | +54 | +3.6 | 450,300 |
| 4/21 | 1,491 | 1,503 | 1,472 | 1,485 | -5 | -0.3 | 435,400 |
| 4/14 | 1,467 | 1,495 | 1,455 | 1,490 | +31 | +2.1 | 313,700 |
| 4/7 | 1,522 | 1,538 | 1,459 | 1,459 | -51 | -3.4 | 429,800 |
| 3/31 | 1,488 | 1,523 | 1,466 | 1,510 | +32 | +2.2 | 1,053,500 |
▶︎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
