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
2026/07/06 2,965 2,995 2,952 2,986 146,500
2026/07/03 2,931 2,955 2,916 2,935 187,300
2026/07/02 2,848 2,906 2,835 2,881 159,600
2026/07/01 2,825 2,850 2,812 2,821 142,500
2026/06/30 2,860 2,866 2,825 2,831 145,600
2026/06/29 2,866 2,873 2,814 2,852 162,700
2026/06/26 2,871 2,874 2,831 2,862 136,200
2026/06/25 2,870 2,895 2,827 2,853 202,600
2026/06/24 2,839 2,865 2,811 2,820 141,900
2026/06/23 2,828 2,845 2,811 2,815 185,400
2026/06/22 2,840 2,870 2,837 2,837 151,700
2026/06/19 2,869 2,922 2,818 2,843 303,100
2026/06/18 2,748 2,759 2,723 2,746 108,500
2026/06/17 2,730 2,755 2,708 2,709 94,000
2026/06/16 2,721 2,735 2,712 2,732 124,200
2026/06/15 2,710 2,729 2,691 2,709 142,500
2026/06/12 2,680 2,700 2,658 2,673 161,500
2026/06/11 2,620 2,662 2,607 2,658 166,100
2026/06/10 2,621 2,680 2,605 2,611 200,800
2026/06/09 2,569 2,586 2,513 2,531 180,800
2026/06/08 2,545 2,588 2,544 2,561 158,700
2026/06/05 2,533 2,583 2,525 2,567 131,600
2026/06/04 2,525 2,559 2,506 2,536 160,900
2026/06/03 2,553 2,553 2,506 2,532 144,300
2026/06/02 2,549 2,557 2,504 2,549 136,500
2026/06/01 2,643 2,644 2,596 2,621 138,000
2026/05/29 2,668 2,668 2,622 2,643 195,000
2026/05/28 2,655 2,703 2,655 2,679 201,300
2026/05/27 2,604 2,616 2,580 2,605 142,400
2026/05/26 2,640 2,640 2,581 2,592 124,500
2026/05/25 2,650 2,666 2,619 2,646 189,600
2026/05/22 2,611 2,618 2,566 2,615 107,700
2026/05/21 2,676 2,680 2,607 2,611 157,200
2026/05/20 2,673 2,673 2,590 2,608 139,700
2026/05/19 2,672 2,712 2,656 2,693 224,300
2026/05/18 2,650 2,650 2,608 2,622 155,900
2026/05/15 2,638 2,687 2,629 2,666 184,500
2026/05/14 2,582 2,672 2,547 2,650 306,500
2026/05/13 2,498 2,650 2,469 2,617 425,200
2026/05/12 2,548 2,558 2,475 2,481 180,300
2026/05/11 2,540 2,594 2,537 2,558 161,100
2026/05/08 2,524 2,539 2,501 2,529 214,000
2026/05/07 2,512 2,528 2,499 2,512 261,000
2026/05/01 2,490 2,521 2,460 2,511 245,000
2026/04/30 2,535 2,559 2,467 2,476 340,700
2026/04/28 2,576 2,586 2,570 2,584 205,700
2026/04/27 2,522 2,581 2,519 2,539 225,300
2026/04/24 2,504 2,542 2,500 2,507 204,500
2026/04/23 2,568 2,578 2,541 2,554 152,100
2026/04/22 2,612 2,620 2,572 2,580 113,800
2026/04/21 2,668 2,677 2,612 2,613 117,900
2026/04/20 2,683 2,683 2,641 2,649 110,100
2026/04/17 2,688 2,707 2,649 2,649 141,100
2026/04/16 2,727 2,747 2,712 2,721 101,300
2026/04/15 2,698 2,734 2,698 2,712 101,700
2026/04/14 2,719 2,736 2,688 2,699 124,700
2026/04/13 2,703 2,719 2,701 2,706 147,700
2026/04/10 2,707 2,755 2,690 2,690 233,200
2026/04/09 2,755 2,768 2,696 2,696 163,300
2026/04/08 2,730 2,765 2,719 2,755 214,900
2026/04/07 2,656 2,687 2,655 2,675 119,500
2026/04/06 2,672 2,679 2,655 2,660 131,000
2026/04/03 2,669 2,688 2,662 2,682 96,200
2026/03/27 2,632 2,632 2,588 2,617 537,100
2026/03/26 2,672 2,678 2,610 2,639 275,900
2026/03/25 2,676 2,687 2,665 2,670 199,900
2026/03/24 2,629 2,639 2,610 2,628 257,100
2026/03/23 2,616 2,626 2,558 2,574 334,100
2026/03/19 2,720 2,734 2,663 2,663 222,200
2026/03/18 2,692 2,767 2,691 2,758 252,100
2026/03/17 2,670 2,689 2,663 2,667 251,700
2026/03/16 2,635 2,668 2,630 2,657 329,000
2026/03/13 2,588 2,648 2,588 2,635 285,600
2026/03/12 2,683 2,684 2,648 2,669 238,400
2026/03/11 2,710 2,751 2,695 2,720 343,300
2026/03/10 2,658 2,682 2,648 2,680 345,700
2026/03/09 2,632 2,644 2,566 2,627 489,700
2026/03/06 2,718 2,745 2,712 2,732 184,700
2026/03/05 2,742 2,779 2,730 2,763 319,500
2026/03/04 2,739 2,753 2,632 2,681 501,500
2026/03/03 2,865 2,866 2,801 2,803 272,900
2026/03/02 2,859 2,911 2,837 2,911 315,900
2026/02/27 2,867 2,886 2,815 2,880 333,000
2026/02/26 2,807 2,899 2,804 2,823 432,200
2026/02/25 2,769 2,773 2,721 2,764 403,000
2026/02/24 2,787 2,804 2,749 2,769 347,300
2026/02/20 2,793 2,813 2,771 2,785 284,900
2026/02/19 2,826 2,831 2,772 2,784 325,400
2026/02/18 2,821 2,869 2,810 2,855 313,400
2026/02/17 2,850 2,861 2,803 2,825 435,200
2026/02/16 2,932 2,943 2,882 2,920 270,100
2026/02/13 3,040 3,090 2,860 2,895 653,100
2026/02/12 3,380 3,480 2,912 3,095 1,016,400
2026/02/10 3,360 3,370 3,320 3,355 172,300
2026/02/09 3,335 3,365 3,310 3,340 170,100
2026/02/06 3,240 3,280 3,235 3,265 70,000
2026/02/05 3,280 3,285 3,245 3,250 66,800
2026/02/04 3,220 3,250 3,190 3,240 95,000
2026/02/03 3,180 3,230 3,170 3,205 83,500
2026/02/02 3,210 3,225 3,160 3,160 84,700
2026/01/30 3,165 3,215 3,135 3,195 99,300
2026/01/29 3,145 3,190 3,090 3,135 135,900
2026/01/28 3,190 3,190 3,155 3,170 86,100
2026/01/27 3,210 3,220 3,190 3,210 75,100
2026/01/26 3,240 3,240 3,195 3,210 82,900
2026/01/23 3,260 3,305 3,245 3,290 72,800
2026/01/22 3,215 3,280 3,210 3,255 88,200
2026/01/21 3,200 3,250 3,200 3,225 103,000
2026/01/20 3,225 3,250 3,200 3,235 57,500
2026/01/19 3,240 3,245 3,205 3,225 49,900
2026/01/16 3,205 3,230 3,175 3,230 66,800
2026/01/15 3,245 3,260 3,200 3,220 104,400
2026/01/14 3,175 3,255 3,175 3,240 113,500
2026/01/13 3,210 3,215 3,175 3,180 108,600
2026/01/09 3,280 3,280 3,190 3,195 83,700
2026/01/08 3,160 3,195 3,150 3,165 67,700
2026/01/07 3,170 3,175 3,150 3,170 64,900
2026/01/06 3,155 3,205 3,155 3,190 112,000
2026/01/05 3,140 3,185 3,120 3,155 69,800

このページの先頭へ