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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 1,484 | 1,495 | 1,436 | 1,478 | -19 | -1.3 | 913,600 |
| 3/17 | 1,530 | 1,560 | 1,475 | 1,497 | -49 | -3.2 | 1,030,600 |
| 3/10 | 1,627 | 1,627 | 1,544 | 1,546 | -76 | -4.7 | 758,100 |
| 3/3 | 1,607 | 1,658 | 1,606 | 1,622 | -3 | -0.2 | 663,400 |
| 2/24 | 1,610 | 1,625 | 1,593 | 1,625 | +25 | +1.6 | 308,800 |
| 2/17 | 1,614 | 1,631 | 1,590 | 1,600 | -5 | -0.3 | 406,900 |
| 2/10 | 1,664 | 1,687 | 1,573 | 1,605 | -42 | -2.6 | 477,700 |
| 2/3 | 1,644 | 1,699 | 1,620 | 1,647 | -1 | -0.1 | 341,300 |
| 1/27 | 1,622 | 1,660 | 1,620 | 1,648 | +40 | +2.5 | 263,500 |
| 1/20 | 1,586 | 1,640 | 1,576 | 1,608 | +16 | +1.0 | 243,200 |
| 1/13 | 1,622 | 1,663 | 1,592 | 1,592 | -16 | -1.0 | 325,600 |
| 1/6 | 1,674 | 1,674 | 1,596 | 1,608 | -81 | -4.8 | 243,600 |
| 12/30 | 1,653 | 1,721 | 1,636 | 1,689 | +39 | +2.4 | 301,500 |
| 12/23 | 1,740 | 1,772 | 1,636 | 1,650 | -108 | -6.1 | 592,700 |
| 12/16 | 1,770 | 1,824 | 1,743 | 1,758 | -19 | -1.1 | 337,500 |
| 12/9 | 1,863 | 1,876 | 1,760 | 1,777 | -84 | -4.5 | 425,600 |
| 12/2 | 1,900 | 1,915 | 1,843 | 1,861 | -35 | -1.9 | 734,300 |
| 11/25 | 1,788 | 1,939 | 1,788 | 1,896 | +110 | +6.2 | 390,200 |
| 11/18 | 1,795 | 1,823 | 1,726 | 1,786 | -9 | -0.5 | 569,800 |
| 11/11 | 1,818 | 1,878 | 1,761 | 1,795 | -7 | -0.4 | 907,100 |
| 11/4 | 1,755 | 1,813 | 1,715 | 1,802 | +80 | +4.7 | 728,000 |
| 10/28 | 1,674 | 1,769 | 1,638 | 1,722 | +70 | +4.2 | 1,815,500 |
| 10/21 | 1,651 | 1,701 | 1,618 | 1,652 | -19 | -1.1 | 997,400 |
| 10/14 | 1,561 | 1,695 | 1,561 | 1,671 | +88 | +5.6 | 1,120,200 |
| 10/7 | 1,526 | 1,601 | 1,501 | 1,583 | +53 | +3.5 | 578,500 |
| 9/30 | 1,482 | 1,553 | 1,470 | 1,530 | +29 | +1.9 | 693,000 |
| 9/22 | 1,527 | 1,538 | 1,477 | 1,501 | -11 | -0.7 | 273,500 |
| 9/16 | 1,589 | 1,589 | 1,502 | 1,512 | -74 | -4.7 | 375,300 |
| 9/9 | 1,530 | 1,586 | 1,502 | 1,586 | +45 | +2.9 | 534,100 |
| 9/2 | 1,504 | 1,576 | 1,501 | 1,541 | 0 | 0.0 | 629,500 |
▶︎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
