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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,560 | 1,585 | 1,536 | 1,541 | -30 | -1.9 | 350,700 |
| 8/19 | 1,527 | 1,597 | 1,512 | 1,571 | +51 | +3.4 | 455,800 |
| 8/12 | 1,552 | 1,552 | 1,467 | 1,520 | -34 | -2.2 | 395,100 |
| 8/5 | 1,537 | 1,572 | 1,527 | 1,554 | +20 | +1.3 | 448,800 |
| 7/29 | 1,593 | 1,593 | 1,525 | 1,534 | -19 | -1.2 | 444,100 |
| 7/22 | 1,494 | 1,564 | 1,462 | 1,553 | +74 | +5.0 | 453,300 |
| 7/15 | 1,466 | 1,502 | 1,430 | 1,479 | +18 | +1.2 | 511,600 |
| 7/8 | 1,491 | 1,502 | 1,442 | 1,461 | -11 | -0.8 | 529,400 |
| 7/1 | 1,478 | 1,505 | 1,458 | 1,472 | +16 | +1.1 | 965,900 |
| 6/24 | 1,465 | 1,465 | 1,402 | 1,456 | +1 | +0.1 | 620,600 |
| 6/17 | 1,510 | 1,510 | 1,432 | 1,455 | -71 | -4.7 | 582,800 |
| 6/10 | 1,566 | 1,599 | 1,526 | 1,526 | -48 | -3.1 | 490,300 |
| 6/3 | 1,548 | 1,616 | 1,540 | 1,574 | +45 | +2.9 | 809,100 |
| 5/27 | 1,597 | 1,617 | 1,521 | 1,529 | -49 | -3.1 | 569,800 |
| 5/20 | 1,653 | 1,653 | 1,531 | 1,578 | -35 | -2.2 | 556,100 |
| 5/13 | 1,779 | 1,783 | 1,572 | 1,613 | -130 | -7.5 | 817,200 |
| 5/6 | 1,746 | 1,782 | 1,712 | 1,743 | +15 | +0.9 | 373,100 |
| 4/28 | 1,702 | 1,734 | 1,640 | 1,728 | +21 | +1.2 | 781,800 |
| 4/22 | 1,630 | 1,711 | 1,587 | 1,707 | +72 | +4.4 | 443,200 |
| 4/15 | 1,623 | 1,658 | 1,607 | 1,635 | +16 | +1.0 | 707,400 |
| 4/8 | 1,659 | 1,728 | 1,599 | 1,619 | -69 | -4.1 | 690,500 |
| 4/1 | 1,704 | 1,733 | 1,651 | 1,688 | -1 | -0.1 | 977,000 |
| 3/25 | 1,674 | 1,701 | 1,623 | 1,689 | +24 | +1.4 | 811,100 |
| 3/18 | 1,579 | 1,676 | 1,563 | 1,665 | +93 | +5.9 | 1,056,500 |
| 3/11 | 1,657 | 1,669 | 1,533 | 1,572 | -108 | -6.4 | 988,700 |
| 3/4 | 1,812 | 1,823 | 1,672 | 1,680 | -113 | -6.3 | 887,000 |
| 2/25 | 1,732 | 1,807 | 1,731 | 1,793 | +21 | +1.2 | 866,600 |
| 2/18 | 1,935 | 1,951 | 1,730 | 1,772 | -202 | -10.2 | 1,736,900 |
| 2/10 | 2,103 | 2,205 | 1,974 | 1,974 | -158 | -7.4 | 732,400 |
| 2/4 | 2,136 | 2,184 | 2,094 | 2,132 | -20 | -0.9 | 590,000 |
▶︎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
