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
2025/06/13 2,571 2,584 2,554 2,562 121,900
2025/06/12 2,567 2,588 2,545 2,558 79,100
2025/06/11 2,531 2,563 2,522 2,555 79,500
2025/06/10 2,540 2,573 2,533 2,540 105,700
2025/06/09 2,521 2,545 2,519 2,540 96,400
2025/06/06 2,530 2,536 2,508 2,508 55,200
2025/06/05 2,495 2,527 2,489 2,504 61,100
2025/06/04 2,512 2,529 2,504 2,511 58,000
2025/06/03 2,525 2,532 2,498 2,508 103,300
2025/06/02 2,535 2,553 2,526 2,547 96,200
2025/05/30 2,617 2,617 2,551 2,579 148,800
2025/05/29 2,601 2,613 2,588 2,596 99,200
2025/05/28 2,570 2,605 2,568 2,573 91,700
2025/05/27 2,534 2,567 2,530 2,550 94,800
2025/05/26 2,561 2,561 2,517 2,529 58,000
2025/05/23 2,562 2,571 2,545 2,559 57,300
2025/05/22 2,531 2,555 2,516 2,552 125,700
2025/05/21 2,550 2,570 2,546 2,556 73,000
2025/05/20 2,576 2,576 2,543 2,557 112,200
2025/05/19 2,575 2,598 2,545 2,591 105,000
2025/05/16 2,510 2,589 2,510 2,578 98,800
2025/05/15 2,550 2,568 2,512 2,527 181,000
2025/05/14 2,515 2,597 2,515 2,578 231,200
2025/05/13 2,600 2,710 2,500 2,502 324,800
2025/05/12 2,562 2,602 2,545 2,573 154,700
2025/05/09 2,523 2,594 2,523 2,567 146,700
2025/05/08 2,558 2,558 2,505 2,523 71,200
2025/05/07 2,505 2,561 2,488 2,558 181,800
2025/05/02 2,501 2,532 2,465 2,519 94,900
2025/05/01 2,528 2,537 2,501 2,511 71,800
2025/04/30 2,630 2,630 2,538 2,550 132,600
2025/04/28 2,612 2,632 2,583 2,590 61,000
2025/04/25 2,585 2,621 2,585 2,597 93,900
2025/04/24 2,583 2,612 2,581 2,582 77,700
2025/04/23 2,566 2,601 2,565 2,589 143,600
2025/04/22 2,526 2,554 2,525 2,540 57,200
2025/04/21 2,509 2,535 2,505 2,530 95,100
2025/04/18 2,501 2,520 2,480 2,505 75,900
2025/04/17 2,464 2,471 2,448 2,465 47,300
2025/04/16 2,454 2,478 2,450 2,475 84,400
2025/04/15 2,470 2,491 2,452 2,454 62,900
2025/04/14 2,431 2,455 2,418 2,446 61,900
2025/04/11 2,380 2,427 2,346 2,425 118,200
2025/04/10 2,448 2,514 2,439 2,465 137,900
2025/04/09 2,366 2,388 2,327 2,363 138,100
2025/04/08 2,358 2,392 2,328 2,369 140,100
2025/04/07 2,231 2,373 2,212 2,308 220,800
2025/04/04 2,413 2,444 2,374 2,401 138,500
2025/04/03 2,481 2,510 2,458 2,495 141,100
2025/04/02 2,620 2,628 2,567 2,581 105,700
2025/04/01 2,632 2,674 2,621 2,626 127,300
2025/03/31 2,686 2,692 2,614 2,614 157,200
2025/03/28 2,714 2,729 2,705 2,722 224,500
2025/03/27 2,739 2,769 2,716 2,753 357,500
2025/03/26 2,748 2,800 2,730 2,743 229,900
2025/03/25 2,743 2,753 2,698 2,729 146,800
2025/03/24 2,782 2,783 2,724 2,736 181,300
2025/03/21 2,789 2,824 2,784 2,784 222,600
2025/03/19 2,785 2,818 2,777 2,787 114,900
2025/03/18 2,777 2,810 2,772 2,795 230,600
2025/03/17 2,750 2,788 2,727 2,753 194,900
2025/03/14 2,743 2,745 2,700 2,716 191,000
2025/03/13 2,757 2,775 2,745 2,757 113,500
2025/03/12 2,715 2,770 2,711 2,744 163,900
2025/03/11 2,674 2,705 2,654 2,703 146,200
2025/03/10 2,735 2,750 2,694 2,701 202,900
2025/03/07 2,738 2,750 2,702 2,718 115,100
2025/03/06 2,741 2,755 2,719 2,743 125,000
2025/03/05 2,710 2,732 2,701 2,712 121,500
2025/03/04 2,729 2,756 2,678 2,685 152,500
2025/03/03 2,719 2,768 2,712 2,728 181,300
2025/02/28 2,666 2,728 2,666 2,703 259,900
2025/02/27 2,624 2,690 2,620 2,666 186,200
2025/02/26 2,641 2,648 2,598 2,624 175,500
2025/02/25 2,661 2,699 2,635 2,641 121,600
2025/02/21 2,732 2,739 2,677 2,688 110,200
2025/02/20 2,769 2,793 2,732 2,760 158,900
2025/02/19 2,777 2,803 2,750 2,769 173,800
2025/02/18 2,839 2,855 2,796 2,805 174,400
2025/02/17 2,806 2,825 2,791 2,799 181,800
2025/02/14 2,827 2,840 2,776 2,806 230,700
2025/02/13 2,747 2,803 2,666 2,798 366,100
2025/02/12 2,418 2,680 2,388 2,670 543,800
2025/02/10 2,390 2,397 2,366 2,388 132,300
2025/02/07 2,367 2,401 2,360 2,390 104,400
2025/02/06 2,316 2,352 2,311 2,345 102,200
2025/02/05 2,320 2,340 2,309 2,316 113,200
2025/02/04 2,390 2,390 2,310 2,310 109,900
2025/02/03 2,380 2,383 2,340 2,340 141,900
2025/01/31 2,393 2,398 2,366 2,392 95,800
2025/01/30 2,356 2,395 2,355 2,393 114,800
2025/01/29 2,370 2,392 2,365 2,376 101,400
2025/01/28 2,390 2,406 2,374 2,391 73,900
2025/01/27 2,370 2,419 2,364 2,408 95,700
2025/01/24 2,369 2,397 2,355 2,379 65,800
2025/01/23 2,371 2,379 2,357 2,364 64,100
2025/01/22 2,382 2,382 2,341 2,370 54,900
2025/01/21 2,370 2,380 2,352 2,370 60,000
2025/01/20 2,384 2,386 2,347 2,351 64,700
2025/01/17 2,364 2,388 2,338 2,360 95,300
2025/01/16 2,403 2,408 2,386 2,388 68,000
2025/01/15 2,367 2,405 2,367 2,403 84,900
2025/01/14 2,380 2,396 2,352 2,387 114,100
2025/01/10 2,400 2,418 2,382 2,382 77,500
2025/01/09 2,431 2,442 2,382 2,420 136,200
2025/01/08 2,490 2,490 2,432 2,454 67,900
2025/01/07 2,489 2,512 2,453 2,501 154,800
2025/01/06 2,526 2,550 2,435 2,462 137,800

このページの先頭へ