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
2021/12/30 2,150 2,155 2,116 2,118 44,100
2021/12/29 2,144 2,176 2,144 2,176 105,000
2021/12/28 2,107 2,140 2,091 2,139 124,800
2021/12/27 2,100 2,109 2,085 2,096 114,600
2021/12/24 2,116 2,116 2,087 2,096 170,600
2021/12/23 2,107 2,111 2,088 2,095 110,700
2021/12/22 2,114 2,114 2,083 2,090 109,200
2021/12/21 2,082 2,119 2,078 2,103 121,100
2021/12/20 2,051 2,070 2,035 2,043 119,900
2021/12/17 2,113 2,115 2,079 2,088 141,100
2021/12/16 2,135 2,135 2,109 2,116 97,600
2021/12/15 2,083 2,117 2,083 2,116 90,600
2021/12/14 2,090 2,103 2,078 2,083 99,100
2021/12/13 2,105 2,114 2,064 2,073 70,900
2021/12/10 2,108 2,118 2,077 2,088 63,100
2021/12/09 2,118 2,149 2,092 2,096 75,800
2021/12/08 2,150 2,150 2,107 2,110 127,400
2021/12/07 2,128 2,181 2,114 2,173 107,500
2021/12/06 2,126 2,138 2,108 2,108 78,100
2021/12/03 2,083 2,110 2,070 2,110 71,800
2021/12/02 2,048 2,108 2,048 2,071 80,900
2021/12/01 2,046 2,105 2,032 2,088 83,200
2021/11/30 2,077 2,115 2,056 2,058 249,700
2021/11/29 2,080 2,082 2,042 2,047 162,300
2021/11/26 2,163 2,167 2,107 2,113 117,800
2021/11/25 2,166 2,194 2,159 2,186 87,100
2021/11/24 2,205 2,205 2,144 2,160 105,600
2021/11/22 2,119 2,202 2,119 2,194 112,900
2021/11/19 2,187 2,221 2,182 2,218 80,200
2021/11/18 2,211 2,217 2,172 2,192 107,400
2021/11/17 2,260 2,269 2,231 2,231 60,800
2021/11/16 2,309 2,318 2,268 2,273 82,900
2021/11/15 2,295 2,303 2,278 2,280 84,900
2021/11/12 2,276 2,312 2,272 2,297 153,100
2021/11/11 2,328 2,350 2,283 2,305 171,100
2021/11/10 2,489 2,492 2,451 2,465 85,200
2021/11/09 2,505 2,520 2,489 2,489 124,100
2021/11/08 2,556 2,566 2,548 2,553 72,200
2021/11/05 2,534 2,558 2,528 2,556 75,200
2021/11/04 2,560 2,588 2,555 2,571 151,400
2021/11/02 2,575 2,592 2,551 2,560 156,200
2021/11/01 2,560 2,594 2,551 2,593 171,200
2021/10/29 2,482 2,513 2,465 2,497 136,700
2021/10/28 2,475 2,500 2,461 2,473 942,200
2021/10/27 2,536 2,536 2,471 2,483 170,600
2021/10/26 2,529 2,558 2,519 2,527 143,500
2021/10/25 2,498 2,536 2,498 2,516 151,800
2021/10/22 2,490 2,523 2,490 2,501 113,400
2021/10/21 2,509 2,523 2,500 2,500 124,300
2021/10/20 2,570 2,575 2,506 2,507 149,100
2021/10/19 2,552 2,572 2,539 2,551 126,000
2021/10/18 2,550 2,559 2,506 2,553 109,100
2021/10/15 2,532 2,568 2,526 2,564 177,000
2021/10/14 2,493 2,520 2,478 2,500 134,400
2021/10/13 2,462 2,514 2,432 2,494 217,300
2021/10/12 2,439 2,445 2,420 2,429 119,600
2021/10/11 2,406 2,470 2,403 2,460 159,800
2021/10/08 2,363 2,413 2,352 2,389 214,000
2021/10/07 2,310 2,324 2,301 2,301 70,600
2021/10/06 2,332 2,368 2,305 2,316 102,500
2021/10/05 2,316 2,321 2,279 2,286 127,900
2021/10/04 2,377 2,381 2,341 2,350 91,700
2021/10/01 2,385 2,391 2,335 2,346 82,900
2021/09/30 2,445 2,463 2,421 2,426 82,900
2021/09/29 2,468 2,469 2,437 2,457 127,300
2021/09/28 2,533 2,533 2,488 2,519 114,700
2021/09/27 2,580 2,580 2,527 2,530 103,200
2021/09/24 2,612 2,620 2,582 2,590 135,200
2021/09/22 2,600 2,600 2,560 2,562 61,700
2021/09/21 2,609 2,637 2,593 2,612 97,800
2021/09/17 2,668 2,683 2,650 2,672 109,700
2021/09/16 2,661 2,671 2,634 2,657 106,700
2021/09/15 2,664 2,676 2,641 2,659 78,800
2021/09/14 2,640 2,687 2,627 2,685 104,200
2021/09/13 2,630 2,651 2,622 2,651 93,000
2021/09/10 2,592 2,642 2,592 2,639 137,000
2021/09/09 2,602 2,625 2,589 2,611 76,700
2021/09/08 2,634 2,637 2,607 2,635 99,100
2021/09/07 2,634 2,662 2,620 2,634 120,700
2021/09/06 2,627 2,627 2,573 2,612 70,700
2021/09/03 2,609 2,624 2,587 2,612 162,700
2021/09/02 2,541 2,593 2,541 2,576 152,300
2021/09/01 2,463 2,542 2,463 2,541 135,400
2021/08/31 2,441 2,492 2,440 2,473 81,100
2021/08/30 2,476 2,495 2,441 2,483 69,400
2021/08/27 2,460 2,493 2,446 2,464 81,100
2021/08/26 2,468 2,472 2,441 2,453 54,200
2021/08/25 2,474 2,478 2,440 2,447 64,400
2021/08/24 2,450 2,484 2,423 2,460 95,900
2021/08/23 2,371 2,423 2,360 2,413 76,100
2021/08/20 2,352 2,367 2,322 2,333 135,100
2021/08/19 2,422 2,422 2,358 2,363 69,600
2021/08/18 2,424 2,441 2,398 2,428 83,700
2021/08/17 2,456 2,473 2,417 2,421 85,900
2021/08/16 2,480 2,480 2,402 2,438 91,700
2021/08/13 2,470 2,486 2,434 2,486 121,800
2021/08/12 2,446 2,459 2,426 2,437 113,900
2021/08/11 2,350 2,407 2,340 2,401 175,300
2021/08/10 2,309 2,334 2,288 2,300 57,800
2021/08/06 2,300 2,309 2,275 2,308 28,500
2021/08/05 2,261 2,289 2,261 2,285 52,800
2021/08/04 2,313 2,313 2,264 2,272 38,400
2021/08/03 2,322 2,327 2,276 2,283 34,200
2021/08/02 2,247 2,314 2,241 2,313 79,800
2021/07/30 2,253 2,257 2,210 2,216 72,600
2021/07/29 2,254 2,276 2,254 2,276 53,200
2021/07/28 2,269 2,284 2,264 2,278 51,300
2021/07/27 2,336 2,338 2,298 2,306 81,300
2021/07/26 2,324 2,324 2,300 2,312 74,000
2021/07/21 2,270 2,275 2,236 2,260 72,400
2021/07/20 2,200 2,225 2,192 2,220 65,600
2021/07/19 2,219 2,225 2,195 2,196 61,000
2021/07/16 2,222 2,265 2,219 2,243 47,100
2021/07/15 2,284 2,292 2,243 2,246 45,900
2021/07/14 2,250 2,291 2,248 2,284 37,000
2021/07/13 2,256 2,279 2,245 2,263 64,800
2021/07/12 2,244 2,259 2,234 2,250 70,100
2021/07/09 2,187 2,210 2,169 2,208 143,700
2021/07/08 2,280 2,281 2,230 2,230 110,900
2021/07/07 2,294 2,316 2,289 2,300 91,900
2021/07/06 2,366 2,376 2,357 2,359 30,400
2021/07/05 2,375 2,375 2,334 2,344 93,500
2021/07/02 2,342 2,358 2,333 2,348 56,100
2021/07/01 2,329 2,350 2,329 2,338 54,600
2021/06/30 2,325 2,346 2,325 2,329 122,600
2021/06/29 2,341 2,351 2,298 2,300 106,800
2021/06/28 2,384 2,387 2,369 2,372 38,600
2021/06/25 2,381 2,384 2,357 2,380 59,900
2021/06/24 2,344 2,361 2,335 2,346 50,400
2021/06/23 2,383 2,397 2,345 2,348 91,300
2021/06/22 2,288 2,392 2,275 2,387 204,500
2021/06/21 2,243 2,258 2,216 2,224 141,400
2021/06/18 2,338 2,352 2,290 2,293 256,100
2021/06/17 2,376 2,390 2,331 2,334 78,000
2021/06/16 2,375 2,380 2,357 2,372 46,300
2021/06/15 2,372 2,383 2,352 2,376 53,000
2021/06/14 2,394 2,400 2,365 2,365 60,400
2021/06/11 2,387 2,387 2,350 2,363 101,700
2021/06/10 2,341 2,391 2,341 2,386 71,100
2021/06/09 2,326 2,356 2,325 2,341 66,700
2021/06/08 2,316 2,360 2,316 2,335 68,100
2021/06/07 2,324 2,328 2,300 2,321 59,900
2021/06/04 2,287 2,334 2,280 2,309 163,700
2021/06/03 2,352 2,370 2,330 2,333 89,300
2021/06/02 2,343 2,353 2,320 2,332 102,900
2021/06/01 2,380 2,388 2,339 2,353 51,300
2021/05/31 2,375 2,405 2,357 2,369 68,600
2021/05/28 2,358 2,398 2,355 2,395 110,400
2021/05/27 2,369 2,369 2,318 2,321 163,100
2021/05/26 2,327 2,330 2,307 2,319 84,300
2021/05/25 2,371 2,380 2,345 2,352 67,600
2021/05/24 2,374 2,393 2,364 2,373 65,200
2021/05/21 2,378 2,385 2,351 2,369 68,800
2021/05/20 2,435 2,448 2,391 2,399 88,700
2021/05/19 2,467 2,483 2,422 2,435 82,600
2021/05/18 2,510 2,530 2,489 2,513 122,600
2021/05/17 2,481 2,506 2,477 2,495 157,300
2021/05/14 2,409 2,483 2,395 2,469 127,900
2021/05/13 2,436 2,448 2,370 2,371 135,500
2021/05/12 2,408 2,421 2,384 2,405 132,500
2021/05/11 2,469 2,496 2,418 2,430 127,300
2021/05/10 2,480 2,487 2,467 2,479 42,700
2021/05/07 2,484 2,492 2,468 2,477 98,300
2021/05/06 2,450 2,490 2,442 2,460 114,600
2021/04/30 2,434 2,463 2,423 2,427 97,600
2021/04/28 2,411 2,445 2,411 2,427 78,300
2021/04/27 2,444 2,458 2,432 2,432 74,000
2021/04/26 2,474 2,484 2,438 2,438 71,700
2021/04/23 2,473 2,490 2,457 2,473 89,400
2021/04/22 2,441 2,484 2,441 2,481 72,400
2021/04/21 2,478 2,484 2,422 2,435 129,300
2021/04/20 2,493 2,521 2,487 2,508 78,600
2021/04/19 2,487 2,532 2,487 2,513 138,200
2021/04/16 2,496 2,547 2,493 2,537 104,800
2021/04/15 2,487 2,513 2,480 2,502 73,800
2021/04/14 2,480 2,504 2,463 2,489 141,700
2021/04/13 2,483 2,533 2,483 2,506 82,400
2021/04/12 2,479 2,500 2,460 2,483 92,500
2021/04/09 2,463 2,485 2,454 2,463 99,400
2021/04/08 2,483 2,495 2,453 2,463 115,300
2021/04/07 2,431 2,509 2,427 2,504 141,000
2021/04/06 2,457 2,474 2,400 2,425 115,800
2021/04/05 2,423 2,469 2,421 2,452 110,000
2021/04/02 2,480 2,494 2,428 2,443 128,800
2021/04/01 2,471 2,480 2,444 2,454 120,800
2021/03/31 2,509 2,509 2,471 2,474 133,800
2021/03/30 2,550 2,550 2,498 2,532 209,700
2021/03/29 2,592 2,599 2,516 2,550 497,500
2021/03/26 2,543 2,592 2,535 2,588 380,000
2021/03/25 2,503 2,552 2,469 2,527 240,900
2021/03/24 2,519 2,535 2,444 2,454 279,800
2021/03/23 2,549 2,593 2,541 2,541 332,700
2021/03/22 2,469 2,563 2,469 2,549 275,600
2021/03/19 2,463 2,510 2,458 2,507 944,000
2021/03/18 2,452 2,484 2,440 2,461 178,800
2021/03/17 2,464 2,506 2,455 2,459 204,300
2021/03/16 2,456 2,503 2,433 2,497 435,300
2021/03/15 2,404 2,473 2,397 2,439 319,600
2021/03/12 2,419 2,419 2,380 2,403 449,600
2021/03/11 2,391 2,423 2,370 2,407 238,400
2021/03/10 2,392 2,406 2,355 2,390 309,200
2021/03/09 2,325 2,435 2,323 2,418 501,300
2021/03/08 2,247 2,287 2,239 2,282 253,100
2021/03/05 2,266 2,280 2,210 2,223 314,900
2021/03/04 2,239 2,264 2,217 2,256 251,400
2021/03/03 2,276 2,298 2,253 2,261 401,200
2021/03/02 2,196 2,247 2,164 2,234 348,400
2021/03/01 2,200 2,207 2,131 2,165 245,900
2021/02/26 2,196 2,205 2,188 2,190 369,600
2021/02/25 2,215 2,218 2,187 2,190 181,900
2021/02/24 2,169 2,194 2,164 2,179 202,600
2021/02/22 2,199 2,203 2,149 2,149 126,000
2021/02/19 2,185 2,219 2,178 2,182 161,100
2021/02/18 2,199 2,199 2,166 2,176 205,900
2021/02/17 2,199 2,214 2,180 2,200 159,700
2021/02/16 2,212 2,224 2,171 2,193 199,800
2021/02/15 2,202 2,210 2,118 2,118 273,100
2021/02/12 2,040 2,194 2,033 2,191 397,100
2021/02/10 2,054 2,067 2,034 2,060 189,100
2021/02/09 2,062 2,068 2,035 2,058 205,000
2021/02/08 2,020 2,061 2,013 2,061 229,000
2021/02/05 1,956 2,013 1,950 2,013 223,200
2021/02/04 1,933 1,949 1,929 1,944 94,900
2021/02/03 1,948 1,958 1,927 1,933 98,300
2021/02/02 1,949 1,953 1,937 1,949 90,400
2021/02/01 1,950 1,964 1,942 1,949 96,200
2021/01/29 1,954 1,975 1,931 1,943 154,500
2021/01/28 1,901 1,957 1,900 1,943 444,900
2021/01/27 1,940 1,952 1,932 1,950 102,000
2021/01/26 1,930 1,939 1,919 1,928 94,000
2021/01/25 1,936 1,937 1,919 1,931 105,700
2021/01/22 1,921 1,941 1,914 1,914 170,700
2021/01/21 1,923 1,952 1,923 1,931 165,500
2021/01/20 1,918 1,925 1,886 1,913 229,500
2021/01/19 1,949 1,952 1,918 1,918 170,100
2021/01/18 1,954 1,958 1,933 1,944 108,000
2021/01/15 1,984 1,987 1,948 1,951 234,900
2021/01/14 1,994 2,003 1,970 1,981 119,800
2021/01/13 2,013 2,014 1,988 1,999 130,400
2021/01/12 2,008 2,026 1,996 2,019 129,700
2021/01/08 1,988 2,045 1,988 2,035 182,700
2021/01/07 1,983 2,011 1,973 1,984 123,500
2021/01/06 1,941 1,963 1,933 1,947 128,100
2021/01/05 1,950 1,953 1,927 1,940 142,000
2021/01/04 2,003 2,006 1,950 1,961 157,700

このページの先頭へ