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
2,508.9
円
(09:15)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,530 | 2,540 | 2,494 | 2,514 | -14 | -0.6 | 141,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,838 | 1,883 | 1,820 | 1,854 | -4 | -0.2 | 510,400 |
| 5/1 | 1,857 | 1,972 | 1,833 | 1,858 | +18 | +1.0 | 730,800 |
| 4/24 | 1,794 | 1,855 | 1,747 | 1,840 | +36 | +2.0 | 672,900 |
| 4/17 | 1,932 | 1,940 | 1,774 | 1,804 | -88 | -4.7 | 730,500 |
| 4/10 | 1,751 | 1,908 | 1,721 | 1,892 | +102 | +5.7 | 747,600 |
| 4/3 | 1,986 | 2,007 | 1,770 | 1,790 | -263 | -12.8 | 893,700 |
| 3/27 | 1,620 | 2,053 | 1,620 | 2,053 | +438 | +27.1 | 1,621,000 |
| 3/19 | 1,683 | 1,759 | 1,561 | 1,615 | -68 | -4.0 | 1,401,500 |
| 3/13 | 1,815 | 1,917 | 1,618 | 1,683 | -204 | -10.8 | 1,542,600 |
| 3/6 | 1,841 | 2,008 | 1,841 | 1,887 | -34 | -1.8 | 1,225,900 |
| 2/28 | 2,027 | 2,077 | 1,911 | 1,921 | -206 | -9.7 | 696,200 |
| 2/21 | 2,195 | 2,195 | 2,024 | 2,127 | -98 | -4.4 | 936,700 |
| 2/14 | 2,157 | 2,230 | 2,106 | 2,225 | +58 | +2.7 | 1,123,300 |
| 2/7 | 2,264 | 2,402 | 2,147 | 2,167 | -139 | -6.0 | 1,197,600 |
| 1/31 | 2,347 | 2,347 | 2,257 | 2,306 | -78 | -3.3 | 503,200 |
| 1/24 | 2,451 | 2,497 | 2,374 | 2,384 | -66 | -2.7 | 619,200 |
| 1/17 | 2,382 | 2,463 | 2,348 | 2,450 | +80 | +3.4 | 655,100 |
| 1/10 | 2,410 | 2,428 | 2,324 | 2,370 | -53 | -2.2 | 761,400 |
| 12/30 | 2,483 | 2,483 | 2,419 | 2,423 | -80 | -3.2 | 158,300 |
| 12/27 | 2,500 | 2,523 | 2,445 | 2,503 | +20 | +0.8 | 492,800 |
| 12/20 | 2,465 | 2,552 | 2,429 | 2,483 | +40 | +1.6 | 1,192,600 |
| 12/13 | 2,397 | 2,465 | 2,369 | 2,443 | +9 | +0.4 | 1,449,700 |
| 12/6 | 2,489 | 2,515 | 2,385 | 2,434 | -21 | -0.9 | 1,044,300 |
| 11/29 | 2,478 | 2,524 | 2,436 | 2,455 | -23 | -0.9 | 1,264,900 |
| 11/22 | 2,433 | 2,531 | 2,416 | 2,478 | +17 | +0.7 | 1,316,300 |
| 11/15 | 2,480 | 2,633 | 2,413 | 2,461 | -13 | -0.5 | 1,836,900 |
| 11/8 | 2,750 | 2,775 | 2,447 | 2,474 | -271 | -9.9 | 1,249,900 |
| 11/1 | 2,779 | 2,786 | 2,700 | 2,745 | -17 | -0.6 | 676,000 |
| 10/25 | 2,709 | 2,772 | 2,673 | 2,762 | +76 | +2.8 | 515,800 |
| 10/18 | 2,679 | 2,754 | 2,632 | 2,686 | +43 | +1.6 | 630,100 |
▶︎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
