フジシールインターナショナル(7864)の株価時系列情報
フジシールインターナショナル(7864)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,571 | 2,584 | 2,554 | 2,562 | 121,900 |
| 2025/06/12 | 2,567 | 2,588 | 2,545 | 2,558 | 79,100 |
| 2025/06/11 | 2,531 | 2,563 | 2,522 | 2,555 | 79,500 |
| 2025/06/10 | 2,540 | 2,573 | 2,533 | 2,540 | 105,700 |
| 2025/06/09 | 2,521 | 2,545 | 2,519 | 2,540 | 96,400 |
| 2025/06/06 | 2,530 | 2,536 | 2,508 | 2,508 | 55,200 |
| 2025/06/05 | 2,495 | 2,527 | 2,489 | 2,504 | 61,100 |
| 2025/06/04 | 2,512 | 2,529 | 2,504 | 2,511 | 58,000 |
| 2025/06/03 | 2,525 | 2,532 | 2,498 | 2,508 | 103,300 |
| 2025/06/02 | 2,535 | 2,553 | 2,526 | 2,547 | 96,200 |
| 2025/05/30 | 2,617 | 2,617 | 2,551 | 2,579 | 148,800 |
| 2025/05/29 | 2,601 | 2,613 | 2,588 | 2,596 | 99,200 |
| 2025/05/28 | 2,570 | 2,605 | 2,568 | 2,573 | 91,700 |
| 2025/05/27 | 2,534 | 2,567 | 2,530 | 2,550 | 94,800 |
| 2025/05/26 | 2,561 | 2,561 | 2,517 | 2,529 | 58,000 |
| 2025/05/23 | 2,562 | 2,571 | 2,545 | 2,559 | 57,300 |
| 2025/05/22 | 2,531 | 2,555 | 2,516 | 2,552 | 125,700 |
| 2025/05/21 | 2,550 | 2,570 | 2,546 | 2,556 | 73,000 |
| 2025/05/20 | 2,576 | 2,576 | 2,543 | 2,557 | 112,200 |
| 2025/05/19 | 2,575 | 2,598 | 2,545 | 2,591 | 105,000 |
| 2025/05/16 | 2,510 | 2,589 | 2,510 | 2,578 | 98,800 |
| 2025/05/15 | 2,550 | 2,568 | 2,512 | 2,527 | 181,000 |
| 2025/05/14 | 2,515 | 2,597 | 2,515 | 2,578 | 231,200 |
| 2025/05/13 | 2,600 | 2,710 | 2,500 | 2,502 | 324,800 |
| 2025/05/12 | 2,562 | 2,602 | 2,545 | 2,573 | 154,700 |
| 2025/05/09 | 2,523 | 2,594 | 2,523 | 2,567 | 146,700 |
| 2025/05/08 | 2,558 | 2,558 | 2,505 | 2,523 | 71,200 |
| 2025/05/07 | 2,505 | 2,561 | 2,488 | 2,558 | 181,800 |
| 2025/05/02 | 2,501 | 2,532 | 2,465 | 2,519 | 94,900 |
| 2025/05/01 | 2,528 | 2,537 | 2,501 | 2,511 | 71,800 |
| 2025/04/30 | 2,630 | 2,630 | 2,538 | 2,550 | 132,600 |
| 2025/04/28 | 2,612 | 2,632 | 2,583 | 2,590 | 61,000 |
| 2025/04/25 | 2,585 | 2,621 | 2,585 | 2,597 | 93,900 |
| 2025/04/24 | 2,583 | 2,612 | 2,581 | 2,582 | 77,700 |
| 2025/04/23 | 2,566 | 2,601 | 2,565 | 2,589 | 143,600 |
| 2025/04/22 | 2,526 | 2,554 | 2,525 | 2,540 | 57,200 |
| 2025/04/21 | 2,509 | 2,535 | 2,505 | 2,530 | 95,100 |
| 2025/04/18 | 2,501 | 2,520 | 2,480 | 2,505 | 75,900 |
| 2025/04/17 | 2,464 | 2,471 | 2,448 | 2,465 | 47,300 |
| 2025/04/16 | 2,454 | 2,478 | 2,450 | 2,475 | 84,400 |
| 2025/04/15 | 2,470 | 2,491 | 2,452 | 2,454 | 62,900 |
| 2025/04/14 | 2,431 | 2,455 | 2,418 | 2,446 | 61,900 |
| 2025/04/11 | 2,380 | 2,427 | 2,346 | 2,425 | 118,200 |
| 2025/04/10 | 2,448 | 2,514 | 2,439 | 2,465 | 137,900 |
| 2025/04/09 | 2,366 | 2,388 | 2,327 | 2,363 | 138,100 |
| 2025/04/08 | 2,358 | 2,392 | 2,328 | 2,369 | 140,100 |
| 2025/04/07 | 2,231 | 2,373 | 2,212 | 2,308 | 220,800 |
| 2025/04/04 | 2,413 | 2,444 | 2,374 | 2,401 | 138,500 |
| 2025/04/03 | 2,481 | 2,510 | 2,458 | 2,495 | 141,100 |
| 2025/04/02 | 2,620 | 2,628 | 2,567 | 2,581 | 105,700 |
| 2025/04/01 | 2,632 | 2,674 | 2,621 | 2,626 | 127,300 |
| 2025/03/31 | 2,686 | 2,692 | 2,614 | 2,614 | 157,200 |
| 2025/03/28 | 2,714 | 2,729 | 2,705 | 2,722 | 224,500 |
| 2025/03/27 | 2,739 | 2,769 | 2,716 | 2,753 | 357,500 |
| 2025/03/26 | 2,748 | 2,800 | 2,730 | 2,743 | 229,900 |
| 2025/03/25 | 2,743 | 2,753 | 2,698 | 2,729 | 146,800 |
| 2025/03/24 | 2,782 | 2,783 | 2,724 | 2,736 | 181,300 |
| 2025/03/21 | 2,789 | 2,824 | 2,784 | 2,784 | 222,600 |
| 2025/03/19 | 2,785 | 2,818 | 2,777 | 2,787 | 114,900 |
| 2025/03/18 | 2,777 | 2,810 | 2,772 | 2,795 | 230,600 |
| 2025/03/17 | 2,750 | 2,788 | 2,727 | 2,753 | 194,900 |
| 2025/03/14 | 2,743 | 2,745 | 2,700 | 2,716 | 191,000 |
| 2025/03/13 | 2,757 | 2,775 | 2,745 | 2,757 | 113,500 |
| 2025/03/12 | 2,715 | 2,770 | 2,711 | 2,744 | 163,900 |
| 2025/03/11 | 2,674 | 2,705 | 2,654 | 2,703 | 146,200 |
| 2025/03/10 | 2,735 | 2,750 | 2,694 | 2,701 | 202,900 |
| 2025/03/07 | 2,738 | 2,750 | 2,702 | 2,718 | 115,100 |
| 2025/03/06 | 2,741 | 2,755 | 2,719 | 2,743 | 125,000 |
| 2025/03/05 | 2,710 | 2,732 | 2,701 | 2,712 | 121,500 |
| 2025/03/04 | 2,729 | 2,756 | 2,678 | 2,685 | 152,500 |
| 2025/03/03 | 2,719 | 2,768 | 2,712 | 2,728 | 181,300 |
| 2025/02/28 | 2,666 | 2,728 | 2,666 | 2,703 | 259,900 |
| 2025/02/27 | 2,624 | 2,690 | 2,620 | 2,666 | 186,200 |
| 2025/02/26 | 2,641 | 2,648 | 2,598 | 2,624 | 175,500 |
| 2025/02/25 | 2,661 | 2,699 | 2,635 | 2,641 | 121,600 |
| 2025/02/21 | 2,732 | 2,739 | 2,677 | 2,688 | 110,200 |
| 2025/02/20 | 2,769 | 2,793 | 2,732 | 2,760 | 158,900 |
| 2025/02/19 | 2,777 | 2,803 | 2,750 | 2,769 | 173,800 |
| 2025/02/18 | 2,839 | 2,855 | 2,796 | 2,805 | 174,400 |
| 2025/02/17 | 2,806 | 2,825 | 2,791 | 2,799 | 181,800 |
| 2025/02/14 | 2,827 | 2,840 | 2,776 | 2,806 | 230,700 |
| 2025/02/13 | 2,747 | 2,803 | 2,666 | 2,798 | 366,100 |
| 2025/02/12 | 2,418 | 2,680 | 2,388 | 2,670 | 543,800 |
| 2025/02/10 | 2,390 | 2,397 | 2,366 | 2,388 | 132,300 |
| 2025/02/07 | 2,367 | 2,401 | 2,360 | 2,390 | 104,400 |
| 2025/02/06 | 2,316 | 2,352 | 2,311 | 2,345 | 102,200 |
| 2025/02/05 | 2,320 | 2,340 | 2,309 | 2,316 | 113,200 |
| 2025/02/04 | 2,390 | 2,390 | 2,310 | 2,310 | 109,900 |
| 2025/02/03 | 2,380 | 2,383 | 2,340 | 2,340 | 141,900 |
| 2025/01/31 | 2,393 | 2,398 | 2,366 | 2,392 | 95,800 |
| 2025/01/30 | 2,356 | 2,395 | 2,355 | 2,393 | 114,800 |
| 2025/01/29 | 2,370 | 2,392 | 2,365 | 2,376 | 101,400 |
| 2025/01/28 | 2,390 | 2,406 | 2,374 | 2,391 | 73,900 |
| 2025/01/27 | 2,370 | 2,419 | 2,364 | 2,408 | 95,700 |
| 2025/01/24 | 2,369 | 2,397 | 2,355 | 2,379 | 65,800 |
| 2025/01/23 | 2,371 | 2,379 | 2,357 | 2,364 | 64,100 |
| 2025/01/22 | 2,382 | 2,382 | 2,341 | 2,370 | 54,900 |
| 2025/01/21 | 2,370 | 2,380 | 2,352 | 2,370 | 60,000 |
| 2025/01/20 | 2,384 | 2,386 | 2,347 | 2,351 | 64,700 |
| 2025/01/17 | 2,364 | 2,388 | 2,338 | 2,360 | 95,300 |
| 2025/01/16 | 2,403 | 2,408 | 2,386 | 2,388 | 68,000 |
| 2025/01/15 | 2,367 | 2,405 | 2,367 | 2,403 | 84,900 |
| 2025/01/14 | 2,380 | 2,396 | 2,352 | 2,387 | 114,100 |
| 2025/01/10 | 2,400 | 2,418 | 2,382 | 2,382 | 77,500 |
| 2025/01/09 | 2,431 | 2,442 | 2,382 | 2,420 | 136,200 |
| 2025/01/08 | 2,490 | 2,490 | 2,432 | 2,454 | 67,900 |
| 2025/01/07 | 2,489 | 2,512 | 2,453 | 2,501 | 154,800 |
| 2025/01/06 | 2,526 | 2,550 | 2,435 | 2,462 | 137,800 |
| 2024/12/30 | 2,528 | 2,551 | 2,518 | 2,542 | 112,500 |
| 2024/12/27 | 2,467 | 2,512 | 2,462 | 2,507 | 109,000 |
| 2024/12/26 | 2,467 | 2,472 | 2,447 | 2,467 | 80,400 |
| 2024/12/25 | 2,463 | 2,470 | 2,441 | 2,462 | 52,100 |
| 2024/12/24 | 2,510 | 2,510 | 2,473 | 2,478 | 38,600 |
| 2024/12/23 | 2,487 | 2,513 | 2,487 | 2,496 | 44,700 |
| 2024/12/20 | 2,504 | 2,512 | 2,480 | 2,485 | 76,900 |
| 2024/12/19 | 2,500 | 2,524 | 2,482 | 2,504 | 108,200 |
| 2024/12/18 | 2,515 | 2,519 | 2,494 | 2,511 | 46,300 |
| 2024/12/17 | 2,498 | 2,529 | 2,498 | 2,517 | 44,000 |
| 2024/12/16 | 2,530 | 2,540 | 2,498 | 2,498 | 29,100 |
| 2024/12/13 | 2,508 | 2,547 | 2,503 | 2,528 | 106,000 |
| 2024/12/12 | 2,534 | 2,559 | 2,516 | 2,521 | 106,600 |
| 2024/12/11 | 2,528 | 2,529 | 2,503 | 2,521 | 47,400 |
| 2024/12/10 | 2,523 | 2,528 | 2,495 | 2,523 | 94,700 |
| 2024/12/09 | 2,522 | 2,530 | 2,497 | 2,497 | 100,300 |
| 2024/12/06 | 2,502 | 2,502 | 2,462 | 2,479 | 98,800 |
| 2024/12/05 | 2,507 | 2,528 | 2,485 | 2,509 | 99,700 |
| 2024/12/04 | 2,502 | 2,510 | 2,456 | 2,477 | 110,900 |
| 2024/12/03 | 2,492 | 2,535 | 2,492 | 2,516 | 107,400 |
| 2024/12/02 | 2,490 | 2,513 | 2,481 | 2,504 | 91,500 |
| 2024/11/29 | 2,457 | 2,512 | 2,453 | 2,486 | 94,500 |
| 2024/11/28 | 2,459 | 2,474 | 2,429 | 2,457 | 75,400 |
| 2024/11/27 | 2,438 | 2,455 | 2,410 | 2,444 | 110,600 |
| 2024/11/26 | 2,420 | 2,452 | 2,420 | 2,438 | 94,600 |
| 2024/11/25 | 2,454 | 2,470 | 2,439 | 2,453 | 94,700 |
| 2024/11/22 | 2,416 | 2,448 | 2,407 | 2,440 | 118,200 |
| 2024/11/21 | 2,433 | 2,464 | 2,420 | 2,436 | 112,100 |
| 2024/11/20 | 2,484 | 2,496 | 2,411 | 2,423 | 86,000 |
| 2024/11/19 | 2,476 | 2,515 | 2,450 | 2,488 | 89,600 |
| 2024/11/18 | 2,503 | 2,522 | 2,477 | 2,488 | 81,400 |
| 2024/11/15 | 2,516 | 2,538 | 2,510 | 2,521 | 84,800 |
| 2024/11/14 | 2,564 | 2,572 | 2,463 | 2,487 | 203,300 |
| 2024/11/13 | 2,536 | 2,559 | 2,481 | 2,514 | 296,500 |
| 2024/11/12 | 2,387 | 2,574 | 2,315 | 2,549 | 301,100 |
| 2024/11/11 | 2,568 | 2,580 | 2,511 | 2,535 | 136,400 |
| 2024/11/08 | 2,583 | 2,598 | 2,550 | 2,577 | 147,100 |
| 2024/11/07 | 2,550 | 2,573 | 2,530 | 2,533 | 124,500 |
| 2024/11/06 | 2,544 | 2,574 | 2,500 | 2,525 | 114,700 |
| 2024/11/05 | 2,582 | 2,600 | 2,544 | 2,553 | 132,200 |
| 2024/11/01 | 2,564 | 2,594 | 2,545 | 2,565 | 98,100 |
| 2024/10/31 | 2,618 | 2,623 | 2,567 | 2,612 | 143,900 |
| 2024/10/30 | 2,597 | 2,635 | 2,588 | 2,618 | 557,500 |
| 2024/10/29 | 2,563 | 2,590 | 2,563 | 2,584 | 75,000 |
| 2024/10/28 | 2,537 | 2,588 | 2,529 | 2,563 | 112,500 |
| 2024/10/25 | 2,548 | 2,554 | 2,519 | 2,536 | 105,900 |
| 2024/10/24 | 2,529 | 2,569 | 2,500 | 2,555 | 112,800 |
| 2024/10/23 | 2,520 | 2,558 | 2,505 | 2,523 | 98,700 |
| 2024/10/22 | 2,538 | 2,551 | 2,520 | 2,530 | 115,200 |
| 2024/10/21 | 2,515 | 2,554 | 2,515 | 2,541 | 79,700 |
| 2024/10/18 | 2,528 | 2,538 | 2,509 | 2,514 | 50,000 |
| 2024/10/17 | 2,541 | 2,544 | 2,484 | 2,494 | 51,400 |
| 2024/10/16 | 2,518 | 2,573 | 2,490 | 2,541 | 105,100 |
| 2024/10/15 | 2,518 | 2,545 | 2,497 | 2,529 | 145,400 |
| 2024/10/11 | 2,484 | 2,508 | 2,477 | 2,484 | 106,000 |
| 2024/10/10 | 2,517 | 2,531 | 2,495 | 2,527 | 73,000 |
| 2024/10/09 | 2,535 | 2,535 | 2,486 | 2,522 | 101,800 |
| 2024/10/08 | 2,560 | 2,599 | 2,529 | 2,535 | 134,500 |
| 2024/10/07 | 2,600 | 2,600 | 2,562 | 2,576 | 92,600 |
| 2024/10/04 | 2,536 | 2,586 | 2,533 | 2,556 | 159,900 |
| 2024/10/03 | 2,550 | 2,568 | 2,527 | 2,527 | 197,300 |
| 2024/10/02 | 2,545 | 2,570 | 2,496 | 2,500 | 125,900 |
| 2024/10/01 | 2,543 | 2,572 | 2,532 | 2,545 | 96,100 |
| 2024/09/30 | 2,439 | 2,531 | 2,439 | 2,526 | 161,500 |
| 2024/09/27 | 2,536 | 2,540 | 2,473 | 2,489 | 132,300 |
| 2024/09/26 | 2,522 | 2,546 | 2,483 | 2,536 | 265,600 |
| 2024/09/25 | 2,421 | 2,475 | 2,416 | 2,472 | 180,000 |
| 2024/09/24 | 2,388 | 2,429 | 2,383 | 2,419 | 93,600 |
| 2024/09/20 | 2,353 | 2,388 | 2,353 | 2,369 | 137,200 |
| 2024/09/19 | 2,317 | 2,345 | 2,302 | 2,327 | 45,100 |
| 2024/09/18 | 2,347 | 2,354 | 2,300 | 2,319 | 50,900 |
| 2024/09/17 | 2,308 | 2,322 | 2,281 | 2,314 | 51,800 |
| 2024/09/13 | 2,306 | 2,311 | 2,259 | 2,274 | 76,700 |
| 2024/09/12 | 2,344 | 2,377 | 2,306 | 2,318 | 69,100 |
| 2024/09/11 | 2,333 | 2,362 | 2,288 | 2,314 | 99,600 |
| 2024/09/10 | 2,262 | 2,345 | 2,252 | 2,323 | 192,100 |
| 2024/09/09 | 2,196 | 2,244 | 2,191 | 2,244 | 78,700 |
| 2024/09/06 | 2,254 | 2,270 | 2,216 | 2,230 | 49,500 |
| 2024/09/05 | 2,235 | 2,278 | 2,235 | 2,254 | 111,400 |
| 2024/09/04 | 2,200 | 2,236 | 2,184 | 2,226 | 61,900 |
| 2024/09/03 | 2,235 | 2,257 | 2,226 | 2,230 | 44,600 |
| 2024/09/02 | 2,256 | 2,257 | 2,222 | 2,250 | 39,900 |
| 2024/08/30 | 2,200 | 2,254 | 2,200 | 2,241 | 75,100 |
| 2024/08/29 | 2,203 | 2,219 | 2,190 | 2,201 | 56,400 |
| 2024/08/28 | 2,207 | 2,220 | 2,200 | 2,220 | 51,900 |
| 2024/08/27 | 2,223 | 2,234 | 2,210 | 2,212 | 54,600 |
| 2024/08/26 | 2,211 | 2,220 | 2,189 | 2,219 | 72,000 |
| 2024/08/23 | 2,235 | 2,238 | 2,197 | 2,211 | 63,800 |
| 2024/08/22 | 2,232 | 2,247 | 2,224 | 2,247 | 59,700 |
| 2024/08/21 | 2,262 | 2,271 | 2,212 | 2,212 | 71,700 |
| 2024/08/20 | 2,298 | 2,302 | 2,262 | 2,293 | 93,700 |
| 2024/08/19 | 2,285 | 2,289 | 2,251 | 2,269 | 56,500 |