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
2023/12/29 1,725 1,738 1,706 1,714 84,500
2023/12/28 1,704 1,718 1,700 1,709 39,100
2023/12/27 1,709 1,717 1,699 1,714 60,200
2023/12/26 1,694 1,703 1,691 1,699 73,900
2023/12/25 1,725 1,725 1,692 1,697 82,700
2023/12/22 1,678 1,689 1,672 1,689 45,400
2023/12/21 1,673 1,673 1,663 1,666 48,800
2023/12/20 1,670 1,688 1,669 1,677 53,900
2023/12/19 1,676 1,676 1,654 1,663 100,800
2023/12/18 1,679 1,680 1,662 1,676 56,400
2023/12/15 1,683 1,690 1,664 1,682 111,200
2023/12/14 1,682 1,703 1,682 1,688 79,800
2023/12/13 1,687 1,687 1,662 1,675 54,200
2023/12/12 1,703 1,703 1,684 1,688 41,500
2023/12/11 1,680 1,696 1,672 1,692 57,600
2023/12/08 1,701 1,713 1,669 1,679 111,300
2023/12/07 1,699 1,718 1,698 1,706 61,100
2023/12/06 1,671 1,708 1,671 1,705 56,800
2023/12/05 1,693 1,700 1,668 1,668 102,900
2023/12/04 1,688 1,694 1,665 1,694 56,700
2023/12/01 1,688 1,707 1,688 1,696 61,700
2023/11/30 1,670 1,692 1,665 1,675 153,500
2023/11/29 1,681 1,689 1,663 1,670 76,700
2023/11/28 1,679 1,686 1,673 1,681 50,600
2023/11/27 1,698 1,698 1,674 1,679 33,700
2023/11/24 1,699 1,699 1,672 1,674 39,900
2023/11/22 1,674 1,705 1,671 1,679 45,400
2023/11/21 1,680 1,683 1,657 1,674 47,300
2023/11/20 1,684 1,709 1,669 1,681 62,300
2023/11/17 1,654 1,685 1,653 1,685 61,900
2023/11/16 1,658 1,673 1,650 1,655 87,200
2023/11/15 1,659 1,659 1,640 1,651 46,600
2023/11/14 1,661 1,670 1,642 1,642 56,600
2023/11/13 1,652 1,674 1,649 1,656 35,500
2023/11/10 1,631 1,654 1,602 1,650 106,700
2023/11/09 1,627 1,656 1,621 1,651 74,300
2023/11/08 1,640 1,643 1,626 1,629 64,700
2023/11/07 1,639 1,646 1,622 1,631 98,300
2023/11/06 1,656 1,656 1,640 1,644 156,800
2023/11/02 1,663 1,663 1,646 1,649 67,700
2023/11/01 1,673 1,686 1,648 1,649 91,300
2023/10/31 1,639 1,677 1,636 1,673 91,100
2023/10/30 1,641 1,647 1,620 1,625 105,600
2023/10/27 1,647 1,658 1,642 1,658 62,500
2023/10/26 1,657 1,672 1,639 1,646 64,500
2023/10/25 1,704 1,704 1,652 1,657 67,100
2023/10/24 1,661 1,671 1,633 1,664 63,700
2023/10/23 1,675 1,685 1,659 1,661 49,700
2023/10/20 1,676 1,688 1,669 1,678 32,000
2023/10/19 1,665 1,687 1,664 1,676 44,800
2023/10/18 1,699 1,703 1,679 1,686 41,500
2023/10/17 1,686 1,697 1,682 1,691 26,400
2023/10/16 1,685 1,697 1,671 1,676 46,800
2023/10/13 1,715 1,719 1,679 1,687 96,100
2023/10/12 1,710 1,733 1,709 1,730 57,300
2023/10/11 1,727 1,729 1,710 1,710 61,200
2023/10/10 1,726 1,742 1,720 1,725 72,000
2023/10/06 1,723 1,744 1,719 1,726 80,900
2023/10/05 1,710 1,733 1,699 1,721 59,900
2023/10/04 1,746 1,748 1,694 1,697 155,700
2023/10/03 1,779 1,787 1,754 1,754 164,600
2023/10/02 1,779 1,797 1,768 1,773 128,800
2023/09/29 1,786 1,797 1,769 1,782 147,900
2023/09/28 1,793 1,798 1,774 1,780 132,500
2023/09/27 1,799 1,802 1,781 1,800 198,400
2023/09/26 1,799 1,804 1,789 1,799 148,000
2023/09/25 1,813 1,814 1,795 1,799 105,500
2023/09/22 1,790 1,806 1,790 1,793 113,800
2023/09/21 1,798 1,807 1,790 1,798 84,200
2023/09/20 1,811 1,817 1,787 1,792 116,100
2023/09/19 1,790 1,808 1,787 1,808 81,000
2023/09/15 1,783 1,800 1,772 1,793 103,700
2023/09/14 1,759 1,790 1,759 1,780 70,700
2023/09/13 1,790 1,798 1,767 1,767 113,900
2023/09/12 1,791 1,797 1,784 1,790 58,500
2023/09/11 1,771 1,785 1,765 1,783 109,100
2023/09/08 1,784 1,794 1,762 1,767 191,800
2023/09/07 1,770 1,783 1,764 1,769 150,500
2023/09/06 1,794 1,794 1,772 1,774 97,100
2023/09/05 1,795 1,804 1,789 1,794 111,500
2023/09/04 1,779 1,789 1,768 1,789 103,900
2023/09/01 1,756 1,756 1,745 1,750 83,600
2023/08/31 1,741 1,756 1,741 1,748 86,400
2023/08/30 1,761 1,761 1,740 1,741 136,300
2023/08/29 1,740 1,761 1,738 1,759 149,200
2023/08/28 1,708 1,739 1,708 1,733 77,000
2023/08/25 1,663 1,711 1,656 1,699 253,500
2023/08/24 1,615 1,636 1,615 1,628 46,900
2023/08/23 1,602 1,615 1,602 1,615 57,900
2023/08/22 1,622 1,623 1,601 1,618 72,900
2023/08/21 1,601 1,618 1,599 1,615 46,300
2023/08/18 1,611 1,615 1,595 1,601 75,800
2023/08/17 1,625 1,630 1,603 1,618 65,600
2023/08/16 1,634 1,639 1,623 1,625 63,500
2023/08/15 1,636 1,647 1,620 1,645 74,700
2023/08/14 1,610 1,642 1,610 1,636 112,800
2023/08/10 1,579 1,592 1,553 1,592 142,800
2023/08/09 1,590 1,597 1,576 1,597 64,400
2023/08/08 1,581 1,597 1,581 1,592 38,600
2023/08/07 1,553 1,581 1,548 1,578 44,200
2023/08/04 1,566 1,566 1,543 1,553 69,100
2023/08/03 1,582 1,582 1,560 1,566 123,600
2023/08/02 1,565 1,593 1,564 1,589 88,400
2023/08/01 1,591 1,591 1,564 1,574 66,600
2023/07/31 1,587 1,598 1,579 1,591 111,800
2023/07/28 1,535 1,567 1,533 1,563 97,900
2023/07/27 1,540 1,548 1,532 1,548 54,100
2023/07/26 1,555 1,559 1,536 1,548 81,900
2023/07/25 1,552 1,555 1,534 1,542 98,100
2023/07/24 1,533 1,540 1,526 1,535 34,700
2023/07/21 1,518 1,522 1,505 1,516 48,300
2023/07/20 1,529 1,542 1,519 1,521 59,900
2023/07/19 1,522 1,525 1,509 1,519 52,500
2023/07/18 1,505 1,519 1,499 1,504 47,300
2023/07/14 1,510 1,510 1,487 1,493 133,600
2023/07/13 1,512 1,516 1,497 1,500 86,300
2023/07/12 1,532 1,532 1,510 1,510 57,700
2023/07/11 1,545 1,557 1,518 1,518 94,900
2023/07/10 1,520 1,524 1,503 1,518 118,200
2023/07/07 1,508 1,511 1,479 1,501 198,800
2023/07/06 1,559 1,579 1,521 1,522 238,700
2023/07/05 1,546 1,575 1,546 1,566 92,400
2023/07/04 1,536 1,552 1,536 1,549 112,000
2023/07/03 1,532 1,549 1,526 1,539 92,300
2023/06/30 1,529 1,529 1,510 1,519 105,200
2023/06/29 1,545 1,551 1,520 1,526 92,900
2023/06/28 1,518 1,544 1,515 1,544 141,800
2023/06/27 1,524 1,524 1,488 1,501 167,000
2023/06/26 1,533 1,547 1,519 1,531 42,800
2023/06/23 1,562 1,565 1,529 1,533 123,800
2023/06/22 1,546 1,556 1,535 1,539 96,400
2023/06/21 1,533 1,555 1,533 1,537 94,500
2023/06/20 1,541 1,550 1,530 1,550 65,400
2023/06/19 1,544 1,562 1,539 1,553 74,700
2023/06/16 1,527 1,553 1,527 1,541 188,300
2023/06/15 1,537 1,546 1,529 1,531 83,400
2023/06/14 1,533 1,552 1,521 1,546 114,900
2023/06/13 1,525 1,527 1,512 1,521 114,600
2023/06/12 1,543 1,543 1,523 1,528 67,300
2023/06/09 1,525 1,542 1,518 1,526 121,800
2023/06/08 1,516 1,533 1,492 1,506 118,700
2023/06/07 1,516 1,539 1,501 1,501 107,400
2023/06/06 1,500 1,512 1,489 1,507 104,200
2023/06/05 1,559 1,560 1,523 1,525 68,600
2023/06/02 1,509 1,537 1,509 1,525 96,600
2023/06/01 1,479 1,511 1,479 1,508 104,700
2023/05/31 1,462 1,485 1,458 1,479 166,200
2023/05/30 1,500 1,502 1,469 1,469 105,400
2023/05/29 1,521 1,525 1,504 1,504 68,100
2023/05/26 1,539 1,541 1,519 1,519 114,200
2023/05/25 1,545 1,555 1,539 1,548 79,100
2023/05/24 1,570 1,572 1,546 1,546 79,200
2023/05/23 1,593 1,603 1,577 1,584 121,800
2023/05/22 1,582 1,606 1,577 1,599 58,100
2023/05/19 1,612 1,613 1,582 1,582 102,100
2023/05/18 1,641 1,643 1,615 1,626 73,300
2023/05/17 1,625 1,640 1,607 1,631 119,500
2023/05/16 1,586 1,626 1,577 1,626 114,800
2023/05/15 1,570 1,578 1,554 1,574 56,600
2023/05/12 1,586 1,613 1,555 1,563 200,000
2023/05/11 1,531 1,532 1,511 1,528 79,200
2023/05/10 1,568 1,568 1,536 1,542 38,200
2023/05/09 1,544 1,567 1,540 1,566 71,500
2023/05/08 1,532 1,545 1,525 1,535 59,200
2023/05/02 1,560 1,565 1,529 1,548 98,900
2023/05/01 1,539 1,562 1,539 1,561 70,800
2023/04/28 1,525 1,544 1,524 1,539 123,200
2023/04/27 1,486 1,507 1,485 1,506 68,700
2023/04/26 1,485 1,504 1,483 1,497 114,900
2023/04/25 1,501 1,526 1,495 1,498 98,700
2023/04/24 1,488 1,493 1,486 1,488 44,800
2023/04/21 1,480 1,493 1,478 1,485 87,200
2023/04/20 1,482 1,493 1,478 1,485 96,500
2023/04/19 1,489 1,490 1,472 1,485 120,800
2023/04/18 1,497 1,503 1,492 1,497 64,700
2023/04/17 1,491 1,501 1,487 1,497 66,200
2023/04/14 1,476 1,495 1,476 1,490 75,900
2023/04/13 1,474 1,477 1,466 1,475 57,800
2023/04/12 1,472 1,481 1,470 1,474 58,400
2023/04/11 1,465 1,471 1,455 1,464 66,700
2023/04/10 1,467 1,474 1,455 1,457 54,900
2023/04/07 1,463 1,476 1,459 1,459 51,500
2023/04/06 1,474 1,484 1,465 1,469 82,200
2023/04/05 1,518 1,519 1,491 1,494 110,500
2023/04/04 1,525 1,538 1,516 1,534 105,600
2023/04/03 1,522 1,527 1,508 1,520 80,000
2023/03/31 1,502 1,523 1,500 1,510 151,800
2023/03/30 1,492 1,499 1,474 1,479 223,900
2023/03/29 1,478 1,511 1,468 1,504 325,300
2023/03/28 1,489 1,495 1,466 1,482 169,100
2023/03/27 1,488 1,501 1,480 1,488 183,400
2023/03/24 1,476 1,482 1,456 1,478 276,700
2023/03/23 1,446 1,480 1,436 1,471 195,400
2023/03/22 1,474 1,474 1,453 1,462 280,700
2023/03/20 1,484 1,495 1,462 1,466 160,800
2023/03/17 1,512 1,514 1,485 1,497 280,300
2023/03/16 1,503 1,518 1,478 1,506 143,200
2023/03/15 1,515 1,560 1,511 1,543 173,500
2023/03/14 1,500 1,506 1,475 1,502 228,100
2023/03/13 1,530 1,533 1,510 1,524 205,500
2023/03/10 1,553 1,572 1,544 1,546 232,600
2023/03/09 1,585 1,601 1,585 1,593 133,100
2023/03/08 1,574 1,590 1,568 1,584 131,000
2023/03/07 1,603 1,603 1,575 1,576 169,000
2023/03/06 1,627 1,627 1,609 1,609 92,400
2023/03/03 1,619 1,627 1,613 1,622 199,700
2023/03/02 1,646 1,657 1,615 1,619 88,600
2023/03/01 1,634 1,652 1,630 1,635 131,700
2023/02/28 1,608 1,658 1,608 1,653 127,100
2023/02/27 1,607 1,617 1,606 1,613 116,300
2023/02/24 1,602 1,625 1,598 1,625 113,300
2023/02/22 1,600 1,610 1,593 1,602 86,100
2023/02/21 1,618 1,625 1,616 1,620 42,200
2023/02/20 1,610 1,619 1,609 1,616 67,200
2023/02/17 1,601 1,610 1,600 1,600 72,700
2023/02/16 1,608 1,622 1,604 1,615 94,900
2023/02/15 1,618 1,618 1,599 1,603 71,700
2023/02/14 1,624 1,624 1,606 1,614 80,800
2023/02/13 1,614 1,631 1,590 1,601 86,800
2023/02/10 1,620 1,637 1,573 1,605 195,200
2023/02/09 1,651 1,670 1,641 1,651 83,700
2023/02/08 1,659 1,687 1,659 1,675 64,100
2023/02/07 1,655 1,658 1,644 1,653 61,000
2023/02/06 1,664 1,668 1,639 1,645 73,700
2023/02/03 1,651 1,668 1,637 1,647 71,900
2023/02/02 1,673 1,673 1,648 1,660 53,500
2023/02/01 1,699 1,699 1,664 1,667 42,400
2023/01/31 1,645 1,690 1,645 1,681 91,500
2023/01/30 1,644 1,644 1,620 1,625 82,000
2023/01/27 1,634 1,660 1,626 1,648 56,700
2023/01/26 1,645 1,655 1,627 1,628 49,400
2023/01/25 1,645 1,655 1,636 1,645 59,200
2023/01/24 1,640 1,660 1,636 1,654 60,700
2023/01/23 1,622 1,633 1,620 1,630 37,500
2023/01/20 1,606 1,619 1,595 1,608 51,900
2023/01/19 1,619 1,627 1,606 1,606 44,200
2023/01/18 1,605 1,640 1,593 1,625 43,000
2023/01/17 1,586 1,605 1,583 1,602 35,800
2023/01/16 1,586 1,604 1,576 1,586 68,300
2023/01/13 1,611 1,616 1,592 1,592 105,100
2023/01/12 1,653 1,653 1,620 1,625 59,400
2023/01/11 1,623 1,663 1,623 1,652 92,300
2023/01/10 1,622 1,636 1,603 1,608 68,800
2023/01/06 1,619 1,619 1,596 1,608 75,800
2023/01/05 1,623 1,626 1,607 1,619 85,700
2023/01/04 1,674 1,674 1,633 1,633 82,100

このページの先頭へ