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
2013/12/30 3,220 3,290 3,210 3,260 56,200
2013/12/27 3,150 3,190 3,125 3,185 67,900
2013/12/26 3,095 3,170 3,080 3,145 40,100
2013/12/25 3,095 3,110 3,055 3,100 53,400
2013/12/24 3,125 3,175 3,095 3,120 63,000
2013/12/20 3,015 3,250 2,886 3,140 385,100
2013/12/19 3,200 3,245 3,200 3,225 81,700
2013/12/18 3,210 3,215 3,130 3,165 113,300
2013/12/17 3,215 3,235 3,185 3,220 39,400
2013/12/16 3,245 3,250 3,185 3,210 84,400
2013/12/13 3,250 3,295 3,165 3,235 164,400
2013/12/12 3,280 3,335 3,280 3,320 92,900
2013/12/11 3,270 3,300 3,235 3,275 23,600
2013/12/10 3,310 3,320 3,280 3,300 26,500
2013/12/09 3,315 3,320 3,275 3,305 30,200
2013/12/06 3,215 3,280 3,215 3,270 52,300
2013/12/05 3,240 3,245 3,205 3,205 51,200
2013/12/04 3,320 3,320 3,210 3,215 67,500
2013/12/03 3,350 3,400 3,275 3,325 98,000
2013/12/02 3,335 3,380 3,335 3,370 55,900
2013/11/29 3,310 3,360 3,310 3,325 59,500
2013/11/28 3,250 3,290 3,225 3,260 43,300
2013/11/27 3,275 3,275 3,230 3,240 34,000
2013/11/26 3,250 3,340 3,250 3,295 52,500
2013/11/25 3,305 3,315 3,250 3,285 44,000
2013/11/22 3,330 3,445 3,255 3,270 149,000
2013/11/21 3,275 3,355 3,275 3,355 30,700
2013/11/20 3,295 3,330 3,290 3,325 29,600
2013/11/19 3,305 3,340 3,285 3,310 33,800
2013/11/18 3,390 3,390 3,270 3,335 80,500
2013/11/15 3,215 3,370 3,215 3,355 123,100
2013/11/14 3,195 3,205 3,150 3,195 72,300
2013/11/13 3,200 3,215 3,140 3,165 58,800
2013/11/12 3,070 3,230 3,025 3,230 88,200
2013/11/11 3,220 3,250 3,090 3,100 144,800
2013/11/08 2,983 3,330 2,970 3,260 419,900
2013/11/07 2,896 2,956 2,872 2,905 70,300
2013/11/06 2,871 2,928 2,871 2,906 115,400
2013/11/05 2,867 2,918 2,867 2,893 55,400
2013/11/01 2,952 2,952 2,862 2,867 79,300
2013/10/31 2,958 2,995 2,945 2,952 35,300
2013/10/30 2,988 3,005 2,950 2,957 74,400
2013/10/29 2,979 2,979 2,950 2,970 70,900
2013/10/28 2,974 3,010 2,949 3,010 32,000
2013/10/25 3,030 3,030 2,951 2,953 38,500
2013/10/24 2,982 3,010 2,953 3,000 55,500
2013/10/23 3,030 3,035 2,986 2,988 47,500
2013/10/22 3,055 3,055 3,000 3,020 43,900
2013/10/21 2,994 3,060 2,994 3,050 87,700
2013/10/18 2,960 2,960 2,920 2,958 26,900
2013/10/17 2,950 2,964 2,935 2,960 19,000
2013/10/16 2,916 2,962 2,913 2,924 34,000
2013/10/15 2,922 2,948 2,900 2,906 34,100
2013/10/11 2,907 2,930 2,886 2,911 40,700
2013/10/10 2,859 2,879 2,838 2,874 46,300
2013/10/09 2,830 2,863 2,803 2,859 40,500
2013/10/08 2,845 2,885 2,813 2,839 40,600
2013/10/07 2,829 2,866 2,791 2,844 64,900
2013/10/04 2,857 2,902 2,802 2,829 74,700
2013/10/03 2,911 2,961 2,887 2,901 32,400
2013/10/02 2,986 3,030 2,901 2,906 49,000
2013/10/01 2,971 3,020 2,965 2,998 98,600
2013/09/30 2,898 2,978 2,898 2,971 60,500
2013/09/27 2,938 2,979 2,936 2,967 55,900
2013/09/26 2,903 2,937 2,853 2,936 55,700
2013/09/25 2,915 2,916 2,877 2,900 40,700
2013/09/24 2,911 2,938 2,885 2,915 74,700
2013/09/20 2,970 2,975 2,955 2,962 51,500
2013/09/19 2,944 2,966 2,925 2,965 59,500
2013/09/18 2,857 2,923 2,851 2,898 32,400
2013/09/17 2,849 2,888 2,844 2,870 35,400
2013/09/13 2,837 2,880 2,836 2,849 71,600
2013/09/12 2,879 2,887 2,842 2,873 28,700
2013/09/11 2,938 2,938 2,883 2,893 19,800
2013/09/10 2,932 2,944 2,882 2,920 65,500
2013/09/09 2,938 2,960 2,915 2,932 43,600
2013/09/06 2,903 2,909 2,831 2,844 51,300
2013/09/05 2,869 2,904 2,868 2,892 65,500
2013/09/04 2,835 2,872 2,835 2,868 60,300
2013/09/03 2,858 2,865 2,835 2,853 71,900
2013/09/02 2,787 2,853 2,787 2,826 47,000
2013/08/30 2,853 2,859 2,793 2,805 102,100
2013/08/29 2,815 2,858 2,813 2,825 69,000
2013/08/28 2,852 2,863 2,810 2,838 32,500
2013/08/27 2,910 2,945 2,885 2,894 42,000
2013/08/26 2,962 2,962 2,899 2,910 31,500
2013/08/23 2,941 2,970 2,929 2,943 72,800
2013/08/22 2,887 2,940 2,863 2,929 64,100
2013/08/21 2,842 2,906 2,830 2,886 72,100
2013/08/20 2,862 2,871 2,827 2,828 69,400
2013/08/19 2,899 2,943 2,893 2,928 32,500
2013/08/16 2,870 2,941 2,857 2,898 49,700
2013/08/15 2,975 2,988 2,882 2,896 70,400
2013/08/14 2,944 2,999 2,922 2,997 63,800
2013/08/13 2,884 2,910 2,865 2,906 60,100
2013/08/12 2,833 2,926 2,830 2,883 60,700
2013/08/09 2,843 2,919 2,825 2,894 67,100
2013/08/08 2,852 2,949 2,849 2,855 71,300
2013/08/07 2,826 2,913 2,817 2,849 162,600
2013/08/06 2,929 2,929 2,830 2,878 111,300
2013/08/05 3,035 3,040 2,965 2,979 86,100
2013/08/02 2,895 3,035 2,885 3,030 107,600
2013/08/01 2,842 2,878 2,789 2,871 73,600
2013/07/31 2,826 2,874 2,800 2,845 55,800
2013/07/30 2,820 2,905 2,820 2,883 51,800
2013/07/29 2,830 2,895 2,830 2,834 69,700
2013/07/26 2,912 2,952 2,873 2,891 201,300
2013/07/25 3,035 3,055 2,967 2,991 71,600
2013/07/24 2,874 3,090 2,874 3,075 240,300
2013/07/23 2,872 2,929 2,869 2,896 97,900
2013/07/22 2,977 2,977 2,868 2,904 178,100
2013/07/19 3,015 3,045 2,950 2,977 83,100
2013/07/18 2,975 3,015 2,935 3,010 129,800
2013/07/17 3,000 3,020 2,962 2,979 111,800
2013/07/16 2,986 3,020 2,951 3,005 175,700
2013/07/12 2,880 2,950 2,871 2,950 112,100
2013/07/11 2,809 2,878 2,809 2,871 67,200
2013/07/10 2,789 2,859 2,785 2,859 80,200
2013/07/09 2,753 2,820 2,753 2,812 54,400
2013/07/08 2,861 2,861 2,758 2,758 64,400
2013/07/05 2,823 2,833 2,790 2,831 70,900
2013/07/04 2,830 2,843 2,801 2,809 39,200
2013/07/03 2,816 2,864 2,778 2,855 56,200
2013/07/02 2,801 2,825 2,787 2,815 73,900
2013/07/01 2,779 2,808 2,747 2,794 85,200
2013/06/28 2,778 2,829 2,753 2,799 137,000
2013/06/27 2,541 2,753 2,529 2,752 230,200
2013/06/26 2,547 2,559 2,464 2,480 83,600
2013/06/25 2,573 2,600 2,483 2,515 79,700
2013/06/24 2,560 2,598 2,545 2,572 72,400
2013/06/21 2,472 2,578 2,435 2,545 445,600
2013/06/20 2,642 2,642 2,550 2,556 209,100
2013/06/19 2,656 2,661 2,581 2,641 99,700
2013/06/18 2,632 2,668 2,585 2,606 169,100
2013/06/17 2,505 2,674 2,505 2,669 131,500
2013/06/14 2,575 2,622 2,503 2,504 234,200
2013/06/13 2,600 2,602 2,500 2,544 111,100
2013/06/12 2,594 2,700 2,566 2,679 76,300
2013/06/11 2,609 2,710 2,590 2,673 104,900
2013/06/10 2,531 2,634 2,527 2,614 163,300
2013/06/07 2,540 2,590 2,436 2,492 231,300
2013/06/06 2,622 2,681 2,586 2,590 96,000
2013/06/05 2,647 2,831 2,644 2,703 147,700
2013/06/04 2,682 2,690 2,570 2,650 213,900
2013/06/03 2,666 2,753 2,666 2,686 92,200
2013/05/31 2,746 2,778 2,679 2,729 184,900
2013/05/30 2,785 2,875 2,710 2,757 213,900
2013/05/29 2,873 2,960 2,816 2,900 107,400
2013/05/28 2,823 2,858 2,776 2,801 121,300
2013/05/27 2,950 2,950 2,808 2,823 145,600
2013/05/24 2,920 3,065 2,915 2,992 175,800
2013/05/23 3,050 3,075 2,827 2,832 139,800
2013/05/22 3,060 3,125 3,000 3,100 181,900
2013/05/21 2,950 2,950 2,913 2,939 63,600
2013/05/20 3,040 3,045 2,976 2,979 45,700
2013/05/17 2,890 3,015 2,890 2,990 71,200
2013/05/16 2,988 2,991 2,881 2,937 103,900
2013/05/15 3,055 3,100 2,943 2,980 232,200
2013/05/14 2,900 3,040 2,885 3,000 172,400
2013/05/13 2,827 2,875 2,792 2,873 125,800
2013/05/10 2,864 2,885 2,760 2,777 235,400
2013/05/09 2,808 2,900 2,808 2,873 139,600
2013/05/08 2,940 2,960 2,812 2,838 149,600
2013/05/07 2,829 2,916 2,784 2,907 159,000
2013/05/02 2,675 2,788 2,650 2,779 191,700
2013/05/01 2,721 2,742 2,676 2,677 104,800
2013/04/30 2,758 2,862 2,740 2,743 157,600
2013/04/26 2,776 2,776 2,696 2,708 174,500
2013/04/25 2,726 2,810 2,687 2,790 201,000
2013/04/24 2,698 2,698 2,651 2,676 92,600
2013/04/23 2,668 2,745 2,626 2,688 162,100
2013/04/22 2,607 2,719 2,607 2,650 96,200
2013/04/19 2,518 2,578 2,500 2,562 67,900
2013/04/18 2,549 2,562 2,507 2,515 45,400
2013/04/17 2,535 2,585 2,529 2,543 46,200
2013/04/16 2,480 2,535 2,467 2,512 64,400
2013/04/15 2,620 2,654 2,528 2,530 75,400
2013/04/12 2,513 2,614 2,513 2,608 121,000
2013/04/11 2,470 2,547 2,438 2,531 109,500
2013/04/10 2,507 2,529 2,459 2,469 101,500
2013/04/09 2,432 2,475 2,403 2,457 94,600
2013/04/08 2,485 2,539 2,403 2,431 113,000
2013/04/05 2,410 2,464 2,356 2,449 166,800
2013/04/04 2,229 2,342 2,206 2,334 68,300
2013/04/03 2,164 2,291 2,164 2,238 121,200
2013/04/02 2,188 2,261 2,132 2,182 109,800
2013/04/01 2,343 2,357 2,240 2,245 36,800
2013/03/29 2,392 2,392 2,330 2,343 79,700
2013/03/28 2,372 2,415 2,357 2,381 88,500
2013/03/27 2,368 2,401 2,332 2,340 85,500
2013/03/26 2,318 2,400 2,296 2,386 100,100
2013/03/25 2,346 2,355 2,306 2,318 106,400
2013/03/22 2,337 2,357 2,296 2,296 62,000
2013/03/21 2,337 2,354 2,250 2,336 88,200
2013/03/19 2,298 2,340 2,296 2,328 75,200
2013/03/18 2,350 2,353 2,282 2,297 90,500
2013/03/15 2,334 2,358 2,319 2,354 88,000
2013/03/14 2,294 2,329 2,257 2,300 141,400
2013/03/13 2,202 2,300 2,195 2,283 152,300
2013/03/12 2,145 2,195 2,123 2,175 179,000
2013/03/11 2,184 2,203 2,135 2,156 226,000
2013/03/08 2,121 2,199 2,121 2,183 160,200
2013/03/07 2,190 2,200 2,132 2,135 77,800
2013/03/06 2,240 2,250 2,130 2,168 157,500
2013/03/05 2,200 2,249 2,199 2,239 130,400
2013/03/04 2,144 2,194 2,109 2,183 51,600
2013/03/01 2,109 2,137 2,107 2,130 49,600
2013/02/28 2,131 2,131 2,095 2,123 66,100
2013/02/27 2,135 2,169 2,122 2,137 64,000
2013/02/26 2,151 2,169 2,135 2,152 82,500
2013/02/25 2,140 2,188 2,138 2,172 52,800
2013/02/22 2,118 2,147 2,096 2,124 55,600
2013/02/21 2,122 2,165 2,122 2,138 76,700
2013/02/20 2,162 2,172 2,138 2,148 41,800
2013/02/19 2,151 2,165 2,123 2,151 115,300
2013/02/18 2,148 2,250 2,148 2,195 132,400
2013/02/15 2,080 2,084 2,016 2,048 78,900
2013/02/14 2,148 2,155 2,100 2,102 68,000
2013/02/13 2,130 2,198 2,115 2,132 77,300
2013/02/12 2,098 2,103 2,076 2,080 50,000
2013/02/08 2,046 2,096 2,009 2,078 62,300
2013/02/07 2,032 2,069 2,032 2,045 55,000
2013/02/06 2,023 2,067 2,023 2,051 84,700
2013/02/05 2,042 2,053 2,012 2,012 41,800
2013/02/04 2,039 2,074 2,017 2,063 112,200
2013/02/01 1,975 2,033 1,975 2,029 107,900
2013/01/31 1,947 1,988 1,936 1,983 104,200
2013/01/30 1,874 1,944 1,874 1,943 55,200
2013/01/29 1,863 1,866 1,846 1,850 63,900
2013/01/28 1,893 1,894 1,857 1,863 79,500
2013/01/25 1,908 1,921 1,882 1,885 105,400
2013/01/24 1,902 1,908 1,885 1,908 43,400
2013/01/23 1,899 1,911 1,884 1,898 61,900
2013/01/22 1,932 1,935 1,903 1,921 51,900
2013/01/21 1,925 1,950 1,905 1,934 64,600
2013/01/18 1,897 1,925 1,880 1,925 96,200
2013/01/17 1,842 1,863 1,832 1,860 48,800
2013/01/16 1,850 1,860 1,838 1,842 44,100
2013/01/15 1,921 1,923 1,851 1,852 120,900
2013/01/11 1,881 1,914 1,874 1,902 177,200
2013/01/10 1,814 1,878 1,810 1,868 131,000
2013/01/09 1,741 1,802 1,741 1,796 78,600
2013/01/08 1,765 1,766 1,743 1,755 43,000
2013/01/07 1,780 1,796 1,760 1,767 74,900
2013/01/04 1,773 1,790 1,742 1,761 87,100

このページの先頭へ