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
2020/12/30 2,046 2,046 2,012 2,015 111,600
2020/12/29 2,050 2,068 2,033 2,065 81,800
2020/12/28 2,077 2,080 2,030 2,045 116,200
2020/12/25 2,076 2,085 2,067 2,078 88,900
2020/12/24 2,055 2,061 2,045 2,056 106,000
2020/12/23 2,024 2,059 2,009 2,053 140,500
2020/12/22 2,042 2,056 2,009 2,013 151,000
2020/12/21 2,099 2,104 2,027 2,046 134,000
2020/12/18 2,030 2,043 2,019 2,039 101,500
2020/12/17 2,040 2,044 2,015 2,039 100,900
2020/12/16 2,057 2,060 2,028 2,030 129,000
2020/12/15 2,017 2,049 2,017 2,043 77,200
2020/12/14 2,003 2,038 2,000 2,021 114,100
2020/12/11 2,000 2,022 1,993 2,022 170,300
2020/12/10 2,070 2,070 2,030 2,031 79,300
2020/12/09 2,034 2,095 2,026 2,094 144,300
2020/12/08 2,037 2,059 2,025 2,028 93,500
2020/12/07 2,043 2,076 2,034 2,043 130,900
2020/12/04 2,025 2,051 2,021 2,022 95,800
2020/12/03 1,995 2,039 1,992 2,035 159,900
2020/12/02 1,982 2,014 1,964 1,995 220,000
2020/12/01 1,921 1,949 1,916 1,942 281,300
2020/11/30 1,999 1,999 1,924 1,937 300,100
2020/11/27 2,030 2,054 2,002 2,002 245,800
2020/11/26 2,033 2,056 2,026 2,050 143,300
2020/11/25 2,068 2,082 2,052 2,053 177,900
2020/11/24 2,050 2,072 2,043 2,045 119,100
2020/11/20 2,010 2,036 2,000 2,026 109,800
2020/11/19 2,013 2,031 2,000 2,013 119,300
2020/11/18 2,042 2,042 2,006 2,018 101,200
2020/11/17 2,050 2,050 2,017 2,043 130,700
2020/11/16 2,045 2,046 2,012 2,046 226,600
2020/11/13 2,060 2,060 1,985 1,990 164,600
2020/11/12 2,018 2,080 2,007 2,078 225,800
2020/11/11 2,219 2,239 2,050 2,062 349,400
2020/11/10 2,143 2,167 2,112 2,143 198,600
2020/11/09 2,094 2,107 2,071 2,093 135,100
2020/11/06 2,035 2,072 2,026 2,058 142,800
2020/11/05 2,016 2,038 2,006 2,030 131,800
2020/11/04 2,000 2,027 1,989 2,016 116,100
2020/11/02 1,967 1,993 1,958 1,983 131,800
2020/10/30 1,985 1,985 1,943 1,950 190,000
2020/10/29 1,950 1,972 1,942 1,960 105,600
2020/10/28 1,985 1,985 1,951 1,978 153,300
2020/10/27 2,038 2,044 2,002 2,005 81,400
2020/10/26 2,056 2,076 2,053 2,054 156,500
2020/10/23 2,024 2,053 2,009 2,053 135,200
2020/10/22 2,040 2,040 2,017 2,024 122,700
2020/10/21 2,002 2,050 2,002 2,042 102,500
2020/10/20 2,030 2,035 1,997 2,012 154,800
2020/10/19 2,019 2,077 2,019 2,050 125,000
2020/10/16 2,030 2,055 2,011 2,015 169,600
2020/10/15 2,040 2,047 2,028 2,028 131,300
2020/10/14 2,044 2,052 2,025 2,039 133,800
2020/10/13 2,084 2,093 2,067 2,071 114,400
2020/10/12 2,084 2,088 2,054 2,068 108,700
2020/10/09 2,113 2,118 2,081 2,084 166,100
2020/10/08 2,111 2,126 2,098 2,113 133,900
2020/10/07 2,098 2,116 2,090 2,106 127,800
2020/10/06 2,114 2,132 2,108 2,118 105,000
2020/10/05 2,080 2,107 2,064 2,096 112,700
2020/10/02 2,039 2,070 2,035 2,045 194,200
2020/09/30 2,050 2,068 2,023 2,023 154,200
2020/09/29 2,084 2,089 2,034 2,073 183,400
2020/09/28 2,051 2,106 2,042 2,106 222,300
2020/09/25 2,050 2,071 2,032 2,055 205,800
2020/09/24 1,987 2,034 1,985 2,027 237,200
2020/09/23 1,928 1,973 1,924 1,972 275,300
2020/09/18 1,951 2,007 1,951 2,004 325,800
2020/09/17 1,966 1,986 1,958 1,980 177,200
2020/09/16 1,970 1,996 1,956 1,985 225,200
2020/09/15 1,977 2,003 1,959 1,979 354,700
2020/09/14 1,912 1,938 1,900 1,922 145,500
2020/09/11 1,877 1,901 1,865 1,888 332,000
2020/09/10 1,876 1,890 1,863 1,886 246,600
2020/09/09 1,872 1,883 1,864 1,875 210,700
2020/09/08 1,889 1,908 1,880 1,899 204,800
2020/09/07 1,900 1,905 1,869 1,891 240,200
2020/09/04 1,918 1,925 1,892 1,905 175,100
2020/09/03 1,944 1,979 1,938 1,965 353,400
2020/09/02 1,927 1,938 1,897 1,938 140,100
2020/09/01 1,910 1,920 1,897 1,914 134,200
2020/08/31 1,938 1,947 1,914 1,924 145,400
2020/08/28 1,900 1,963 1,898 1,922 292,400
2020/08/27 1,949 1,951 1,920 1,925 108,600
2020/08/26 1,970 1,998 1,927 1,950 548,000
2020/08/25 1,886 1,977 1,886 1,969 395,300
2020/08/24 1,857 1,870 1,839 1,851 123,300
2020/08/21 1,870 1,887 1,848 1,865 111,100
2020/08/20 1,870 1,874 1,849 1,853 108,400
2020/08/19 1,870 1,890 1,866 1,880 106,600
2020/08/18 1,870 1,881 1,862 1,879 144,500
2020/08/17 1,908 1,916 1,866 1,874 101,500
2020/08/14 1,941 1,943 1,896 1,906 169,900
2020/08/13 1,935 1,951 1,929 1,944 244,900
2020/08/12 1,906 1,941 1,906 1,933 283,200
2020/08/11 1,882 1,948 1,882 1,918 219,700
2020/08/07 1,891 1,891 1,820 1,845 353,200
2020/08/06 1,903 1,922 1,886 1,896 145,600
2020/08/05 1,922 1,922 1,897 1,915 132,700
2020/08/04 1,939 1,960 1,919 1,938 130,000
2020/08/03 1,893 1,919 1,883 1,899 109,400
2020/07/31 1,920 1,921 1,884 1,884 135,000
2020/07/30 1,948 1,948 1,912 1,933 69,600
2020/07/29 1,998 1,998 1,945 1,950 79,700
2020/07/28 1,985 1,995 1,949 1,973 53,600
2020/07/27 1,985 1,985 1,925 1,977 66,200
2020/07/22 1,950 1,973 1,930 1,954 159,600
2020/07/21 1,961 1,961 1,917 1,950 133,000
2020/07/20 1,973 1,977 1,934 1,958 97,300
2020/07/17 1,994 1,999 1,950 1,957 170,000
2020/07/16 2,040 2,072 1,999 2,003 159,200
2020/07/15 1,989 2,024 1,983 2,023 152,800
2020/07/14 1,955 1,986 1,942 1,975 110,300
2020/07/13 1,963 1,988 1,941 1,985 110,700
2020/07/10 1,940 1,951 1,917 1,927 126,800
2020/07/09 1,950 1,977 1,937 1,956 158,300
2020/07/08 2,022 2,039 1,987 1,990 191,400
2020/07/07 2,069 2,083 2,001 2,011 79,600
2020/07/06 2,057 2,067 2,048 2,058 67,900
2020/07/03 2,043 2,057 2,019 2,047 67,700
2020/07/02 2,031 2,045 2,001 2,028 158,200
2020/07/01 2,106 2,106 2,002 2,010 130,900
2020/06/30 2,120 2,133 2,097 2,097 193,600
2020/06/29 2,065 2,086 2,054 2,076 188,800
2020/06/26 2,099 2,101 2,050 2,090 186,900
2020/06/25 2,068 2,084 2,033 2,040 169,500
2020/06/24 2,118 2,118 2,059 2,068 111,400
2020/06/23 2,077 2,120 2,056 2,096 141,200
2020/06/22 2,083 2,085 2,052 2,060 135,300
2020/06/19 2,120 2,120 2,088 2,097 108,200
2020/06/18 2,098 2,121 2,079 2,118 90,000
2020/06/17 2,100 2,134 2,093 2,120 128,200
2020/06/16 2,121 2,136 2,076 2,136 145,600
2020/06/15 2,099 2,130 2,071 2,071 180,900
2020/06/12 2,058 2,093 2,020 2,087 162,400
2020/06/11 2,148 2,148 2,106 2,120 202,900
2020/06/10 2,185 2,209 2,165 2,165 201,500
2020/06/09 2,200 2,232 2,183 2,221 310,200
2020/06/08 2,174 2,189 2,152 2,180 177,000
2020/06/05 2,132 2,181 2,113 2,176 189,200
2020/06/04 2,166 2,166 2,092 2,120 308,500
2020/06/03 2,190 2,206 2,149 2,174 247,800
2020/06/02 2,150 2,188 2,128 2,170 184,500
2020/06/01 2,179 2,191 2,155 2,175 212,600
2020/05/29 2,192 2,236 2,174 2,224 361,800
2020/05/28 2,151 2,215 2,128 2,206 353,300
2020/05/27 2,043 2,114 2,021 2,101 306,900
2020/05/26 1,982 1,991 1,951 1,987 251,500
2020/05/25 1,994 2,010 1,957 1,980 223,500
2020/05/22 1,987 1,991 1,957 1,975 232,600
2020/05/21 2,061 2,062 1,970 1,975 193,600
2020/05/20 2,103 2,103 2,050 2,054 188,900
2020/05/19 2,086 2,128 2,066 2,103 303,500
2020/05/18 2,070 2,102 2,063 2,065 234,800
2020/05/15 2,200 2,241 2,054 2,080 636,800
2020/05/14 2,105 2,245 2,012 2,245 508,000
2020/05/13 1,859 1,887 1,843 1,845 80,100
2020/05/12 1,881 1,894 1,843 1,884 91,100
2020/05/11 1,854 1,874 1,852 1,870 70,500
2020/05/08 1,863 1,883 1,842 1,854 270,800
2020/05/07 1,838 1,864 1,820 1,851 239,600
2020/05/01 1,853 1,903 1,845 1,858 218,200
2020/04/30 1,910 1,972 1,874 1,880 186,000
2020/04/28 1,865 1,865 1,833 1,842 197,800
2020/04/27 1,857 1,890 1,837 1,879 128,800
2020/04/24 1,851 1,855 1,814 1,840 149,100
2020/04/23 1,792 1,850 1,782 1,850 149,600
2020/04/22 1,758 1,809 1,747 1,788 134,300
2020/04/21 1,780 1,802 1,775 1,789 133,400
2020/04/20 1,794 1,823 1,792 1,800 106,500
2020/04/17 1,795 1,855 1,774 1,804 170,500
2020/04/16 1,811 1,817 1,781 1,814 132,500
2020/04/15 1,836 1,863 1,796 1,806 216,900
2020/04/14 1,823 1,860 1,823 1,853 123,600
2020/04/13 1,932 1,940 1,841 1,863 87,000
2020/04/10 1,889 1,904 1,818 1,892 131,200
2020/04/09 1,901 1,908 1,834 1,872 87,400
2020/04/08 1,878 1,903 1,848 1,883 97,800
2020/04/07 1,814 1,881 1,811 1,865 128,200
2020/04/06 1,751 1,776 1,721 1,758 303,000
2020/04/03 1,802 1,875 1,770 1,790 134,500
2020/04/02 1,798 1,849 1,782 1,819 116,200
2020/04/01 1,928 1,953 1,829 1,838 240,100
2020/03/31 1,980 1,989 1,895 1,912 154,700
2020/03/30 1,986 2,007 1,921 2,006 248,200
2020/03/27 1,972 2,053 1,944 2,053 396,200
2020/03/26 1,893 1,940 1,824 1,912 220,500
2020/03/25 1,929 1,933 1,837 1,909 317,900
2020/03/24 1,792 1,857 1,790 1,849 301,900
2020/03/23 1,620 1,781 1,620 1,771 384,500
2020/03/19 1,739 1,759 1,594 1,615 416,500
2020/03/18 1,660 1,747 1,655 1,699 278,800
2020/03/17 1,606 1,669 1,561 1,642 444,700
2020/03/16 1,683 1,711 1,630 1,630 261,500
2020/03/13 1,686 1,727 1,618 1,683 308,400
2020/03/12 1,795 1,850 1,774 1,783 393,500
2020/03/11 1,854 1,917 1,828 1,828 284,700
2020/03/10 1,809 1,883 1,763 1,863 279,100
2020/03/09 1,815 1,838 1,793 1,803 276,900
2020/03/06 1,958 1,958 1,876 1,887 330,700
2020/03/05 1,978 2,008 1,944 1,985 235,900
2020/03/04 1,910 1,974 1,892 1,938 181,700
2020/03/03 1,978 2,000 1,903 1,903 200,300
2020/03/02 1,841 1,964 1,841 1,938 277,300
2020/02/28 1,959 1,980 1,911 1,921 194,900
2020/02/27 2,039 2,048 2,004 2,009 160,900
2020/02/26 2,001 2,052 1,997 2,041 148,400
2020/02/25 2,027 2,077 2,027 2,037 192,000
2020/02/21 2,113 2,164 2,113 2,127 158,600
2020/02/20 2,103 2,140 2,094 2,108 96,000
2020/02/19 2,079 2,115 2,059 2,102 164,000
2020/02/18 2,121 2,122 2,024 2,029 343,500
2020/02/17 2,195 2,195 2,138 2,141 174,600
2020/02/14 2,204 2,230 2,200 2,225 158,100
2020/02/13 2,183 2,215 2,168 2,212 194,100
2020/02/12 2,165 2,190 2,143 2,183 341,300
2020/02/10 2,157 2,175 2,106 2,165 429,800
2020/02/07 2,250 2,251 2,147 2,167 689,600
2020/02/06 2,380 2,402 2,375 2,400 155,800
2020/02/05 2,363 2,375 2,329 2,364 93,600
2020/02/04 2,301 2,347 2,301 2,343 97,400
2020/02/03 2,264 2,320 2,246 2,311 161,200
2020/01/31 2,298 2,330 2,295 2,306 86,400
2020/01/30 2,305 2,311 2,257 2,269 87,100
2020/01/29 2,298 2,311 2,275 2,305 97,700
2020/01/28 2,312 2,312 2,262 2,298 138,200
2020/01/27 2,347 2,347 2,314 2,330 93,800
2020/01/24 2,399 2,407 2,374 2,384 91,700
2020/01/23 2,406 2,417 2,383 2,400 125,100
2020/01/22 2,429 2,437 2,409 2,422 121,400
2020/01/21 2,463 2,472 2,421 2,429 118,500
2020/01/20 2,451 2,497 2,451 2,467 162,500
2020/01/17 2,386 2,463 2,386 2,450 264,900
2020/01/16 2,386 2,400 2,370 2,375 125,900
2020/01/15 2,375 2,390 2,359 2,374 133,600
2020/01/14 2,382 2,391 2,348 2,373 130,700
2020/01/10 2,393 2,416 2,368 2,370 116,500
2020/01/09 2,378 2,396 2,376 2,386 102,600
2020/01/08 2,373 2,388 2,324 2,354 149,400
2020/01/07 2,363 2,418 2,363 2,409 157,400
2020/01/06 2,410 2,428 2,341 2,360 235,500

このページの先頭へ