日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/21 2,676 2,680 2,607 2,611 157,200
2026/05/20 2,673 2,673 2,590 2,608 139,700
2026/05/19 2,672 2,712 2,656 2,693 224,300
2026/05/18 2,650 2,650 2,608 2,622 155,900
2026/05/15 2,638 2,687 2,629 2,666 184,500
2026/05/14 2,582 2,672 2,547 2,650 306,500
2026/05/13 2,498 2,650 2,469 2,617 425,200
2026/05/12 2,548 2,558 2,475 2,481 180,300
2026/05/11 2,540 2,594 2,537 2,558 161,100
2026/05/08 2,524 2,539 2,501 2,529 214,000
2026/05/07 2,512 2,528 2,499 2,512 261,000
2026/05/01 2,490 2,521 2,460 2,511 245,000
2026/04/30 2,535 2,559 2,467 2,476 340,700
2026/04/28 2,576 2,586 2,570 2,584 205,700
2026/04/27 2,522 2,581 2,519 2,539 225,300
2026/04/24 2,504 2,542 2,500 2,507 204,500
2026/04/23 2,568 2,578 2,541 2,554 152,100
2026/04/22 2,612 2,620 2,572 2,580 113,800
2026/04/21 2,668 2,677 2,612 2,613 117,900
2026/04/20 2,683 2,683 2,641 2,649 110,100
2026/04/17 2,688 2,707 2,649 2,649 141,100
2026/04/16 2,727 2,747 2,712 2,721 101,300
2026/04/15 2,698 2,734 2,698 2,712 101,700
2026/04/14 2,719 2,736 2,688 2,699 124,700
2026/04/13 2,703 2,719 2,701 2,706 147,700
2026/04/10 2,707 2,755 2,690 2,690 233,200
2026/04/09 2,755 2,768 2,696 2,696 163,300
2026/04/08 2,730 2,765 2,719 2,755 214,900
2026/04/07 2,656 2,687 2,655 2,675 119,500
2026/04/06 2,672 2,679 2,655 2,660 131,000
2026/04/03 2,669 2,688 2,662 2,682 96,200
2026/03/27 2,632 2,632 2,588 2,617 537,100
2026/03/26 2,672 2,678 2,610 2,639 275,900
2026/03/25 2,676 2,687 2,665 2,670 199,900
2026/03/24 2,629 2,639 2,610 2,628 257,100
2026/03/23 2,616 2,626 2,558 2,574 334,100
2026/03/19 2,720 2,734 2,663 2,663 222,200
2026/03/18 2,692 2,767 2,691 2,758 252,100
2026/03/17 2,670 2,689 2,663 2,667 251,700
2026/03/16 2,635 2,668 2,630 2,657 329,000
2026/03/13 2,588 2,648 2,588 2,635 285,600
2026/03/12 2,683 2,684 2,648 2,669 238,400
2026/03/11 2,710 2,751 2,695 2,720 343,300
2026/03/10 2,658 2,682 2,648 2,680 345,700
2026/03/09 2,632 2,644 2,566 2,627 489,700
2026/03/06 2,718 2,745 2,712 2,732 184,700
2026/03/05 2,742 2,779 2,730 2,763 319,500
2026/03/04 2,739 2,753 2,632 2,681 501,500
2026/03/03 2,865 2,866 2,801 2,803 272,900
2026/03/02 2,859 2,911 2,837 2,911 315,900
2026/02/27 2,867 2,886 2,815 2,880 333,000
2026/02/26 2,807 2,899 2,804 2,823 432,200
2026/02/25 2,769 2,773 2,721 2,764 403,000
2026/02/24 2,787 2,804 2,749 2,769 347,300
2026/02/20 2,793 2,813 2,771 2,785 284,900
2026/02/19 2,826 2,831 2,772 2,784 325,400
2026/02/18 2,821 2,869 2,810 2,855 313,400
2026/02/17 2,850 2,861 2,803 2,825 435,200
2026/02/16 2,932 2,943 2,882 2,920 270,100
2026/02/13 3,040 3,090 2,860 2,895 653,100
2026/02/12 3,380 3,480 2,912 3,095 1,016,400
2026/02/10 3,360 3,370 3,320 3,355 172,300
2026/02/09 3,335 3,365 3,310 3,340 170,100
2026/02/06 3,240 3,280 3,235 3,265 70,000
2026/02/05 3,280 3,285 3,245 3,250 66,800
2026/02/04 3,220 3,250 3,190 3,240 95,000
2026/02/03 3,180 3,230 3,170 3,205 83,500
2026/02/02 3,210 3,225 3,160 3,160 84,700
2026/01/30 3,165 3,215 3,135 3,195 99,300
2026/01/29 3,145 3,190 3,090 3,135 135,900
2026/01/28 3,190 3,190 3,155 3,170 86,100
2026/01/27 3,210 3,220 3,190 3,210 75,100
2026/01/26 3,240 3,240 3,195 3,210 82,900
2026/01/23 3,260 3,305 3,245 3,290 72,800
2026/01/22 3,215 3,280 3,210 3,255 88,200
2026/01/21 3,200 3,250 3,200 3,225 103,000
2026/01/20 3,225 3,250 3,200 3,235 57,500
2026/01/19 3,240 3,245 3,205 3,225 49,900
2026/01/16 3,205 3,230 3,175 3,230 66,800
2026/01/15 3,245 3,260 3,200 3,220 104,400
2026/01/14 3,175 3,255 3,175 3,240 113,500
2026/01/13 3,210 3,215 3,175 3,180 108,600
2026/01/09 3,280 3,280 3,190 3,195 83,700
2026/01/08 3,160 3,195 3,150 3,165 67,700
2026/01/07 3,170 3,175 3,150 3,170 64,900
2026/01/06 3,155 3,205 3,155 3,190 112,000
2026/01/05 3,140 3,185 3,120 3,155 69,800
2025/12/30 3,125 3,155 3,115 3,135 63,100
2025/12/29 3,125 3,140 3,100 3,135 66,300
2025/12/26 3,155 3,180 3,105 3,120 64,700
2025/12/25 3,130 3,150 3,105 3,140 61,700
2025/12/24 3,115 3,140 3,095 3,125 53,000
2025/12/23 3,095 3,115 3,090 3,105 55,200
2025/12/22 3,110 3,140 3,090 3,095 87,400
2025/12/19 3,020 3,090 3,015 3,075 124,600
2025/12/18 3,035 3,065 3,020 3,065 99,900
2025/12/17 3,060 3,060 3,015 3,035 49,600
2025/12/16 3,085 3,090 3,050 3,060 53,300
2025/12/15 3,055 3,095 3,040 3,080 99,600
2025/12/12 3,030 3,080 3,030 3,070 109,500
2025/12/11 3,055 3,060 3,010 3,015 62,200
2025/12/10 3,035 3,050 3,010 3,025 81,500
2025/12/09 3,020 3,035 2,980 3,010 136,700
2025/12/08 3,060 3,065 3,020 3,035 83,800
2025/12/05 3,065 3,080 3,050 3,060 57,600
2025/12/04 3,140 3,140 3,055 3,075 81,200
2025/12/03 3,135 3,155 3,110 3,120 111,600
2025/12/02 3,135 3,140 3,110 3,140 60,500
2025/12/01 3,155 3,160 3,125 3,135 66,700
2025/11/28 3,125 3,190 3,120 3,175 142,500
2025/11/27 3,125 3,150 3,110 3,120 114,900
2025/11/26 3,000 3,100 2,982 3,085 172,100
2025/11/25 2,976 2,993 2,970 2,993 105,300
2025/11/21 2,940 2,986 2,940 2,976 151,100
2025/11/20 2,922 2,943 2,914 2,920 92,700
2025/11/19 2,884 2,922 2,864 2,900 81,000
2025/11/18 2,892 2,922 2,890 2,909 125,100
2025/11/17 2,934 2,964 2,887 2,892 121,400
2025/11/14 2,928 2,954 2,921 2,948 104,700
2025/11/13 2,902 2,944 2,899 2,935 170,600
2025/11/12 2,877 2,991 2,857 2,921 275,800
2025/11/11 2,764 2,877 2,740 2,840 317,200
2025/11/10 2,748 2,783 2,734 2,748 162,600
2025/11/07 2,711 2,725 2,704 2,720 119,100
2025/11/06 2,700 2,718 2,663 2,695 190,800
2025/11/05 2,704 2,726 2,650 2,679 208,400
2025/11/04 2,686 2,768 2,681 2,736 194,800
2025/10/31 2,698 2,719 2,675 2,714 216,200
2025/10/30 2,685 2,699 2,660 2,694 453,600
2025/10/29 2,750 2,762 2,678 2,685 191,200
2025/10/28 2,802 2,809 2,751 2,756 168,900
2025/10/27 2,790 2,840 2,790 2,824 111,800
2025/10/24 2,798 2,801 2,781 2,787 86,600
2025/10/23 2,737 2,806 2,736 2,798 184,000
2025/10/22 2,755 2,755 2,719 2,743 422,500
2025/10/21 2,747 2,770 2,722 2,732 376,100
2025/10/20 2,788 2,788 2,742 2,760 98,600
2025/10/17 2,704 2,744 2,696 2,738 219,200
2025/10/16 2,702 2,714 2,674 2,704 155,900
2025/10/15 2,677 2,714 2,668 2,712 124,000
2025/10/14 2,677 2,695 2,655 2,676 144,200
2025/10/10 2,751 2,755 2,724 2,724 136,500
2025/10/09 2,761 2,791 2,757 2,791 131,900
2025/10/08 2,780 2,813 2,763 2,777 159,300
2025/10/07 2,745 2,789 2,733 2,765 161,200
2025/10/06 2,797 2,797 2,726 2,762 213,800
2025/10/03 2,794 2,800 2,754 2,763 141,400
2025/10/02 2,768 2,800 2,754 2,764 154,800
2025/10/01 2,813 2,814 2,753 2,795 272,600
2025/09/30 2,907 2,910 2,846 2,849 233,400
2025/09/29 2,940 2,947 2,914 2,927 128,400
2025/09/26 2,984 3,010 2,972 2,990 188,700
2025/09/25 2,965 2,982 2,952 2,957 242,200
2025/09/24 3,000 3,015 2,985 3,000 191,800
2025/09/22 3,025 3,060 3,010 3,030 186,300
2025/09/19 3,065 3,080 3,020 3,025 241,300
2025/09/18 2,985 3,140 2,966 3,060 451,700
2025/09/17 2,886 2,887 2,839 2,848 80,300
2025/09/16 2,871 2,899 2,852 2,887 121,000
2025/09/12 2,891 2,916 2,871 2,875 127,700
2025/09/11 2,929 2,929 2,877 2,889 148,200
2025/09/10 2,911 2,938 2,903 2,925 69,800
2025/09/09 2,941 2,956 2,907 2,912 83,400
2025/09/08 2,931 2,934 2,906 2,925 79,200
2025/09/05 2,907 2,935 2,886 2,900 81,000
2025/09/04 2,870 2,905 2,855 2,900 111,500
2025/09/03 2,850 2,890 2,847 2,869 116,600
2025/09/02 2,885 2,888 2,851 2,851 82,300
2025/09/01 2,895 2,944 2,855 2,881 86,100
2025/08/29 2,856 2,900 2,842 2,895 341,300
2025/08/28 2,835 2,879 2,822 2,865 127,500
2025/08/27 2,889 2,911 2,857 2,862 66,300
2025/08/26 2,939 2,950 2,890 2,905 160,100
2025/08/25 2,900 2,924 2,878 2,902 113,100
2025/08/22 2,926 2,968 2,905 2,927 94,700
2025/08/21 2,928 2,959 2,902 2,932 50,700
2025/08/20 2,925 2,953 2,908 2,928 78,100
2025/08/19 2,944 2,973 2,920 2,955 144,800
2025/08/18 2,930 2,964 2,912 2,925 103,800
2025/08/15 2,948 2,984 2,916 2,930 182,800
2025/08/14 3,010 3,035 2,933 2,948 127,900
2025/08/13 3,040 3,065 3,010 3,030 99,100
2025/08/12 3,010 3,070 3,010 3,030 133,900
2025/08/08 3,100 3,115 2,987 3,010 256,200
2025/08/07 2,831 3,145 2,811 3,040 373,900
2025/08/06 2,767 2,866 2,752 2,848 195,100
2025/08/05 2,740 2,782 2,732 2,764 104,500
2025/08/04 2,720 2,752 2,708 2,736 127,400
2025/08/01 2,782 2,797 2,770 2,770 139,400
2025/07/31 2,770 2,799 2,758 2,784 81,100
2025/07/30 2,764 2,781 2,755 2,770 131,500
2025/07/29 2,738 2,760 2,728 2,755 101,600
2025/07/28 2,815 2,826 2,772 2,780 98,900
2025/07/25 2,840 2,857 2,796 2,819 65,400
2025/07/24 2,777 2,840 2,777 2,830 86,300
2025/07/23 2,770 2,795 2,740 2,774 111,300
2025/07/22 2,737 2,762 2,737 2,742 85,700
2025/07/18 2,759 2,762 2,736 2,748 41,100
2025/07/17 2,727 2,774 2,727 2,764 31,500
2025/07/16 2,764 2,784 2,735 2,742 50,200

このページの先頭へ