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
2019/12/30 2,483 2,483 2,419 2,423 158,300
2019/12/27 2,492 2,523 2,488 2,503 97,700
2019/12/26 2,457 2,482 2,457 2,472 105,500
2019/12/25 2,493 2,493 2,445 2,451 88,700
2019/12/24 2,504 2,510 2,478 2,492 66,300
2019/12/23 2,500 2,513 2,486 2,500 134,600
2019/12/20 2,435 2,492 2,435 2,483 171,200
2019/12/19 2,490 2,490 2,429 2,433 177,900
2019/12/18 2,540 2,552 2,489 2,501 195,600
2019/12/17 2,532 2,539 2,508 2,518 220,400
2019/12/16 2,465 2,516 2,458 2,504 427,500
2019/12/13 2,425 2,465 2,421 2,443 498,000
2019/12/12 2,385 2,399 2,373 2,375 116,400
2019/12/11 2,393 2,424 2,376 2,381 242,700
2019/12/10 2,388 2,396 2,369 2,383 275,200
2019/12/09 2,397 2,409 2,375 2,382 317,400
2019/12/06 2,411 2,435 2,409 2,434 181,700
2019/12/05 2,407 2,416 2,385 2,410 282,000
2019/12/04 2,417 2,427 2,392 2,406 205,300
2019/12/03 2,472 2,474 2,424 2,434 202,300
2019/12/02 2,489 2,515 2,480 2,487 173,000
2019/11/29 2,471 2,488 2,451 2,455 95,500
2019/11/28 2,476 2,488 2,453 2,457 218,700
2019/11/27 2,455 2,491 2,439 2,480 233,500
2019/11/26 2,510 2,516 2,436 2,462 521,300
2019/11/25 2,478 2,524 2,471 2,516 195,900
2019/11/22 2,478 2,531 2,466 2,478 240,800
2019/11/21 2,443 2,464 2,416 2,464 212,900
2019/11/20 2,450 2,477 2,440 2,454 215,900
2019/11/19 2,450 2,494 2,434 2,450 356,500
2019/11/18 2,433 2,468 2,428 2,444 290,200
2019/11/15 2,430 2,479 2,413 2,461 388,800
2019/11/14 2,523 2,523 2,454 2,468 301,900
2019/11/13 2,580 2,633 2,553 2,556 344,800
2019/11/12 2,500 2,588 2,486 2,578 453,500
2019/11/11 2,480 2,550 2,465 2,533 347,900
2019/11/08 2,578 2,578 2,447 2,474 580,300
2019/11/07 2,742 2,775 2,713 2,728 290,400
2019/11/06 2,747 2,769 2,724 2,766 178,100
2019/11/05 2,750 2,752 2,720 2,732 201,100
2019/11/01 2,717 2,762 2,717 2,745 129,300
2019/10/31 2,732 2,732 2,700 2,700 81,200
2019/10/30 2,705 2,728 2,702 2,713 133,600
2019/10/29 2,747 2,755 2,709 2,711 143,600
2019/10/28 2,779 2,786 2,715 2,725 188,300
2019/10/25 2,763 2,772 2,744 2,762 139,900
2019/10/24 2,757 2,768 2,734 2,739 96,400
2019/10/23 2,688 2,734 2,673 2,730 183,200
2019/10/21 2,709 2,755 2,709 2,723 96,300
2019/10/18 2,717 2,737 2,678 2,686 104,500
2019/10/17 2,712 2,754 2,698 2,715 191,300
2019/10/16 2,719 2,739 2,691 2,699 154,400
2019/10/15 2,679 2,701 2,632 2,661 179,900
2019/10/11 2,560 2,658 2,547 2,643 369,000
2019/10/10 2,587 2,587 2,514 2,549 221,800
2019/10/09 2,583 2,643 2,570 2,594 162,700
2019/10/08 2,589 2,618 2,582 2,606 253,100
2019/10/07 2,598 2,611 2,566 2,592 157,400
2019/10/04 2,638 2,652 2,591 2,599 143,300
2019/10/03 2,659 2,669 2,606 2,640 176,600
2019/10/02 2,688 2,734 2,658 2,708 317,000
2019/10/01 2,723 2,755 2,682 2,696 255,200
2019/09/30 2,670 2,743 2,639 2,729 312,000
2019/09/27 2,760 2,760 2,663 2,692 358,000
2019/09/26 2,852 2,855 2,785 2,798 170,200
2019/09/25 2,800 2,828 2,800 2,815 124,400
2019/09/24 2,807 2,863 2,774 2,800 241,700
2019/09/20 2,827 2,849 2,776 2,805 260,200
2019/09/19 2,838 2,886 2,825 2,847 131,400
2019/09/18 2,820 2,859 2,799 2,802 143,200
2019/09/17 2,811 2,811 2,750 2,801 253,800
2019/09/13 2,835 2,840 2,791 2,805 226,100
2019/09/12 2,896 2,897 2,827 2,827 178,300
2019/09/11 2,795 2,863 2,779 2,848 208,200
2019/09/10 2,819 2,820 2,769 2,773 177,800
2019/09/09 2,732 2,825 2,722 2,819 240,000
2019/09/06 2,812 2,826 2,757 2,782 230,900
2019/09/05 2,844 2,875 2,813 2,820 184,300
2019/09/04 2,867 2,880 2,806 2,816 97,200
2019/09/03 2,891 2,920 2,891 2,899 115,500
2019/09/02 2,900 2,925 2,877 2,883 69,800
2019/08/30 2,885 2,916 2,839 2,888 192,000
2019/08/29 2,898 2,927 2,836 2,882 238,400
2019/08/28 2,828 2,892 2,818 2,886 164,900
2019/08/27 2,838 2,884 2,813 2,847 146,300
2019/08/26 2,783 2,826 2,783 2,820 151,100
2019/08/23 2,849 2,890 2,824 2,867 133,300
2019/08/22 2,831 2,867 2,825 2,850 147,500
2019/08/21 2,820 2,870 2,812 2,819 181,600
2019/08/20 2,784 2,843 2,777 2,831 112,400
2019/08/19 2,790 2,826 2,769 2,816 161,000
2019/08/16 2,757 2,826 2,752 2,810 182,000
2019/08/15 2,772 2,788 2,722 2,764 95,700
2019/08/14 2,781 2,823 2,751 2,809 131,800
2019/08/13 2,700 2,769 2,686 2,754 155,000
2019/08/09 2,655 2,764 2,655 2,706 327,900
2019/08/08 2,625 2,709 2,597 2,667 550,400
2019/08/07 2,695 2,764 2,455 2,600 884,700
2019/08/06 2,985 3,170 2,985 3,145 159,400
2019/08/05 3,060 3,090 2,980 3,070 150,700
2019/08/02 3,130 3,140 3,060 3,080 87,900
2019/08/01 3,215 3,215 3,160 3,170 52,900
2019/07/31 3,250 3,275 3,210 3,210 50,800
2019/07/30 3,295 3,300 3,255 3,285 30,800
2019/07/29 3,250 3,290 3,230 3,280 42,300
2019/07/26 3,280 3,280 3,210 3,225 62,900
2019/07/25 3,215 3,315 3,215 3,280 54,500
2019/07/24 3,285 3,290 3,200 3,215 67,500
2019/07/23 3,150 3,285 3,145 3,245 110,700
2019/07/22 3,205 3,215 3,135 3,150 94,300
2019/07/19 3,160 3,245 3,150 3,235 103,400
2019/07/18 3,255 3,270 3,180 3,190 155,400
2019/07/17 3,360 3,360 3,290 3,295 87,400
2019/07/16 3,375 3,425 3,365 3,390 104,800
2019/07/12 3,405 3,440 3,380 3,395 67,300
2019/07/11 3,450 3,450 3,400 3,405 57,800
2019/07/10 3,390 3,475 3,390 3,460 82,200
2019/07/09 3,490 3,510 3,400 3,430 68,600
2019/07/08 3,515 3,535 3,480 3,485 46,000
2019/07/05 3,475 3,555 3,475 3,555 71,600
2019/07/04 3,555 3,555 3,455 3,505 100,300
2019/07/03 3,500 3,565 3,495 3,535 188,800
2019/07/02 3,450 3,505 3,435 3,490 153,400
2019/07/01 3,365 3,435 3,340 3,425 124,200
2019/06/28 3,250 3,320 3,240 3,295 150,000
2019/06/27 3,260 3,270 3,245 3,260 134,200
2019/06/26 3,240 3,280 3,235 3,260 144,300
2019/06/25 3,250 3,300 3,250 3,265 149,900
2019/06/24 3,245 3,300 3,240 3,250 106,900
2019/06/21 3,360 3,385 3,230 3,240 442,400
2019/06/20 3,300 3,305 3,255 3,270 176,000
2019/06/19 3,190 3,275 3,185 3,250 249,000
2019/06/18 3,250 3,250 3,075 3,125 387,000
2019/06/17 3,265 3,310 3,260 3,290 129,500
2019/06/14 3,305 3,315 3,245 3,265 225,500
2019/06/13 3,380 3,390 3,235 3,325 314,800
2019/06/12 3,490 3,505 3,410 3,425 256,200
2019/06/11 3,600 3,605 3,540 3,560 134,200
2019/06/10 3,680 3,685 3,580 3,625 178,200
2019/06/07 3,690 3,695 3,625 3,665 54,000
2019/06/06 3,695 3,695 3,615 3,660 65,700
2019/06/05 3,680 3,680 3,565 3,650 74,700
2019/06/04 3,720 3,730 3,600 3,610 78,100
2019/06/03 3,710 3,755 3,680 3,720 64,000
2019/05/31 3,670 3,790 3,670 3,775 137,000
2019/05/30 3,700 3,735 3,635 3,670 63,000
2019/05/29 3,715 3,770 3,675 3,760 80,600
2019/05/28 3,790 3,860 3,785 3,805 100,400
2019/05/27 3,760 3,870 3,730 3,830 80,700
2019/05/24 3,680 3,775 3,650 3,750 84,000
2019/05/23 3,650 3,725 3,630 3,700 98,900
2019/05/22 3,720 3,725 3,680 3,680 35,000
2019/05/21 3,755 3,785 3,705 3,715 44,800
2019/05/20 3,820 3,840 3,800 3,815 44,100
2019/05/17 3,860 3,875 3,790 3,815 100,900
2019/05/16 3,815 3,840 3,755 3,795 118,500
2019/05/15 3,730 3,865 3,715 3,865 78,800
2019/05/14 3,660 3,735 3,635 3,710 75,100
2019/05/13 3,835 3,845 3,775 3,775 89,700
2019/05/10 4,095 4,095 3,820 3,845 177,800
2019/05/09 3,770 3,830 3,720 3,745 128,800
2019/05/08 3,850 3,885 3,780 3,795 80,600
2019/05/07 3,885 4,005 3,885 3,910 101,600
2019/04/26 3,850 3,910 3,815 3,880 70,000
2019/04/25 3,840 3,910 3,805 3,875 73,400
2019/04/24 3,860 3,890 3,810 3,830 47,800
2019/04/23 3,860 3,885 3,795 3,860 62,600
2019/04/22 3,840 3,850 3,800 3,845 42,600
2019/04/19 3,915 3,915 3,825 3,840 60,200
2019/04/18 3,975 3,975 3,855 3,865 61,600
2019/04/17 3,910 3,990 3,880 3,980 86,100
2019/04/16 3,815 3,930 3,780 3,910 92,200
2019/04/15 3,830 3,840 3,780 3,820 108,800
2019/04/12 3,775 3,775 3,720 3,730 81,300
2019/04/11 3,765 3,790 3,735 3,785 97,600
2019/04/10 3,800 3,825 3,750 3,760 57,300
2019/04/09 3,915 3,935 3,780 3,815 146,300
2019/04/08 3,900 3,925 3,885 3,915 58,400
2019/04/05 3,945 3,975 3,885 3,910 96,700
2019/04/04 3,925 3,960 3,895 3,955 66,200
2019/04/03 3,930 3,930 3,865 3,905 116,600
2019/04/02 4,135 4,135 3,945 3,960 99,700
2019/04/01 4,060 4,115 4,030 4,050 103,000
2019/03/29 3,915 4,010 3,915 4,000 131,500
2019/03/28 3,995 4,005 3,880 3,895 90,000
2019/03/27 4,045 4,080 3,985 4,030 106,700
2019/03/26 3,925 4,125 3,920 4,110 258,900
2019/03/25 3,950 3,950 3,835 3,855 152,400
2019/03/22 4,030 4,030 3,950 3,990 150,600
2019/03/20 3,930 4,015 3,920 3,975 105,300
2019/03/19 3,990 3,990 3,920 3,945 87,000
2019/03/18 3,960 4,000 3,910 3,985 254,100
2019/03/15 4,085 4,105 3,915 3,915 626,200
2019/03/14 4,090 4,090 4,005 4,060 127,900
2019/03/13 4,130 4,145 4,065 4,080 126,900
2019/03/12 4,135 4,175 4,090 4,145 140,300
2019/03/11 4,060 4,150 4,025 4,125 164,000
2019/03/08 4,090 4,125 4,010 4,025 101,800
2019/03/07 4,150 4,185 4,115 4,160 100,300
2019/03/06 4,120 4,190 4,105 4,150 78,800
2019/03/05 4,105 4,105 4,030 4,100 108,600
2019/03/04 4,200 4,210 4,090 4,125 114,900
2019/03/01 4,200 4,260 4,130 4,150 109,000
2019/02/28 4,220 4,225 4,155 4,170 106,200
2019/02/27 4,265 4,270 4,175 4,205 103,300
2019/02/26 4,270 4,290 4,225 4,265 82,200
2019/02/25 4,200 4,285 4,190 4,270 157,000
2019/02/22 4,140 4,190 4,115 4,165 188,500
2019/02/21 4,195 4,230 4,155 4,180 136,200
2019/02/20 4,175 4,225 4,115 4,165 123,300
2019/02/19 4,200 4,205 4,130 4,170 96,100
2019/02/18 4,235 4,250 4,125 4,140 145,300
2019/02/15 4,160 4,175 4,095 4,120 101,800
2019/02/14 4,140 4,210 4,125 4,200 110,600
2019/02/13 4,105 4,155 4,070 4,105 130,800
2019/02/12 4,155 4,170 4,020 4,070 247,100
2019/02/08 4,000 4,175 3,995 4,135 226,800
2019/02/07 3,975 4,025 3,945 4,020 122,900
2019/02/06 3,920 3,980 3,880 3,945 92,600
2019/02/05 3,835 3,870 3,815 3,850 83,600
2019/02/04 3,745 3,785 3,720 3,785 75,800
2019/02/01 3,575 3,730 3,575 3,690 83,100
2019/01/31 3,690 3,690 3,600 3,615 100,700
2019/01/30 3,605 3,675 3,575 3,620 145,800
2019/01/29 3,660 3,670 3,605 3,620 80,700
2019/01/28 3,790 3,790 3,650 3,670 87,200
2019/01/25 3,745 3,820 3,745 3,770 58,100
2019/01/24 3,765 3,770 3,725 3,745 62,900
2019/01/23 3,805 3,805 3,740 3,750 63,100
2019/01/22 3,915 3,915 3,815 3,840 55,200
2019/01/21 3,895 3,940 3,840 3,865 69,400
2019/01/18 3,880 3,925 3,845 3,885 47,700
2019/01/17 3,920 3,950 3,840 3,880 69,700
2019/01/16 3,805 3,945 3,795 3,915 101,700
2019/01/15 3,700 3,820 3,680 3,775 101,100
2019/01/11 3,800 3,810 3,760 3,795 128,400
2019/01/10 3,835 3,840 3,725 3,770 174,000
2019/01/09 3,930 3,945 3,880 3,920 65,200
2019/01/08 4,000 4,005 3,880 3,885 134,200
2019/01/07 4,000 4,095 3,985 4,030 136,300
2019/01/04 3,855 3,985 3,830 3,895 190,500

このページの先頭へ