7864 (株)フジシールインターナショナル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,366 | 2,388 | 2,327 | 2,363 | 138,100 | 2,363 |
| 2025-04-08 | 2,358 | 2,392 | 2,328 | 2,369 | 140,100 | 2,369 |
| 2025-04-07 | 2,231 | 2,373 | 2,212 | 2,308 | 220,800 | 2,308 |
| 2025-04-04 | 2,413 | 2,444 | 2,374 | 2,401 | 138,500 | 2,401 |
| 2025-04-03 | 2,481 | 2,510 | 2,458 | 2,495 | 141,100 | 2,495 |
| 2025-04-02 | 2,620 | 2,628 | 2,567 | 2,581 | 105,700 | 2,581 |
| 2025-04-01 | 2,632 | 2,674 | 2,621 | 2,626 | 127,300 | 2,626 |
| 2025-03-31 | 2,686 | 2,692 | 2,614 | 2,614 | 157,200 | 2,614 |
| 2025-03-28 | 2,714 | 2,729 | 2,705 | 2,722 | 224,500 | 2,722 |
| 2025-03-27 | 2,739 | 2,769 | 2,716 | 2,753 | 357,500 | 2,753 |
| 2025-03-26 | 2,748 | 2,800 | 2,730 | 2,743 | 229,900 | 2,743 |
| 2025-03-25 | 2,743 | 2,753 | 2,698 | 2,729 | 146,800 | 2,729 |
| 2025-03-24 | 2,782 | 2,783 | 2,724 | 2,736 | 181,300 | 2,736 |
| 2025-03-21 | 2,789 | 2,824 | 2,784 | 2,784 | 222,600 | 2,784 |
| 2025-03-19 | 2,785 | 2,818 | 2,777 | 2,787 | 114,900 | 2,787 |
| 2025-03-18 | 2,777 | 2,810 | 2,772 | 2,795 | 230,600 | 2,795 |
| 2025-03-17 | 2,750 | 2,788 | 2,727 | 2,753 | 194,900 | 2,753 |
| 2025-03-14 | 2,743 | 2,745 | 2,700 | 2,716 | 191,000 | 2,716 |
| 2025-03-13 | 2,757 | 2,775 | 2,745 | 2,757 | 113,500 | 2,757 |
| 2025-03-12 | 2,715 | 2,770 | 2,711 | 2,744 | 163,900 | 2,744 |
| 2025-03-11 | 2,674 | 2,705 | 2,654 | 2,703 | 146,200 | 2,703 |
| 2025-03-10 | 2,735 | 2,750 | 2,694 | 2,701 | 202,900 | 2,701 |
| 2025-03-07 | 2,738 | 2,750 | 2,702 | 2,718 | 115,100 | 2,718 |
| 2025-03-06 | 2,741 | 2,755 | 2,719 | 2,743 | 125,000 | 2,743 |
| 2025-03-05 | 2,710 | 2,732 | 2,701 | 2,712 | 121,500 | 2,712 |
| 2025-03-04 | 2,729 | 2,756 | 2,678 | 2,685 | 152,500 | 2,685 |
| 2025-03-03 | 2,719 | 2,768 | 2,712 | 2,728 | 181,300 | 2,728 |
| 2025-02-28 | 2,666 | 2,728 | 2,666 | 2,703 | 259,900 | 2,703 |
| 2025-02-27 | 2,624 | 2,690 | 2,620 | 2,666 | 186,200 | 2,666 |
| 2025-02-26 | 2,641 | 2,648 | 2,598 | 2,624 | 175,500 | 2,624 |
| 2025-02-25 | 2,661 | 2,699 | 2,635 | 2,641 | 121,600 | 2,641 |
| 2025-02-21 | 2,732 | 2,739 | 2,677 | 2,688 | 110,200 | 2,688 |
| 2025-02-20 | 2,769 | 2,793 | 2,732 | 2,760 | 158,900 | 2,760 |
| 2025-02-19 | 2,777 | 2,803 | 2,750 | 2,769 | 173,800 | 2,769 |
| 2025-02-18 | 2,839 | 2,855 | 2,796 | 2,805 | 174,400 | 2,805 |
| 2025-02-17 | 2,806 | 2,825 | 2,791 | 2,799 | 181,800 | 2,799 |
| 2025-02-14 | 2,827 | 2,840 | 2,776 | 2,806 | 230,700 | 2,806 |
| 2025-02-13 | 2,747 | 2,803 | 2,666 | 2,798 | 366,100 | 2,798 |
| 2025-02-12 | 2,418 | 2,680 | 2,388 | 2,670 | 543,800 | 2,670 |
| 2025-02-10 | 2,390 | 2,397 | 2,366 | 2,388 | 132,300 | 2,388 |
| 2025-02-07 | 2,367 | 2,401 | 2,360 | 2,390 | 104,400 | 2,390 |
| 2025-02-06 | 2,316 | 2,352 | 2,311 | 2,345 | 102,200 | 2,345 |
| 2025-02-05 | 2,320 | 2,340 | 2,309 | 2,316 | 113,200 | 2,316 |
| 2025-02-04 | 2,390 | 2,390 | 2,310 | 2,310 | 109,900 | 2,310 |
| 2025-02-03 | 2,380 | 2,383 | 2,340 | 2,340 | 141,900 | 2,340 |
| 2025-01-31 | 2,393 | 2,398 | 2,366 | 2,392 | 95,800 | 2,392 |
| 2025-01-30 | 2,356 | 2,395 | 2,355 | 2,393 | 114,800 | 2,393 |
| 2025-01-29 | 2,370 | 2,392 | 2,365 | 2,376 | 101,400 | 2,376 |
| 2025-01-28 | 2,390 | 2,406 | 2,374 | 2,391 | 73,900 | 2,391 |
| 2025-01-27 | 2,370 | 2,419 | 2,364 | 2,408 | 95,700 | 2,408 |
| 2025-01-24 | 2,369 | 2,397 | 2,355 | 2,379 | 65,800 | 2,379 |
| 2025-01-23 | 2,371 | 2,379 | 2,357 | 2,364 | 64,100 | 2,364 |
| 2025-01-22 | 2,382 | 2,382 | 2,341 | 2,370 | 54,900 | 2,370 |
| 2025-01-21 | 2,370 | 2,380 | 2,352 | 2,370 | 60,000 | 2,370 |
| 2025-01-20 | 2,384 | 2,386 | 2,347 | 2,351 | 64,700 | 2,351 |
| 2025-01-17 | 2,364 | 2,388 | 2,338 | 2,360 | 95,300 | 2,360 |
| 2025-01-16 | 2,403 | 2,408 | 2,386 | 2,388 | 68,000 | 2,388 |
| 2025-01-15 | 2,367 | 2,405 | 2,367 | 2,403 | 84,900 | 2,403 |
| 2025-01-14 | 2,380 | 2,396 | 2,352 | 2,387 | 114,100 | 2,387 |
| 2025-01-10 | 2,400 | 2,418 | 2,382 | 2,382 | 77,500 | 2,382 |
| 2025-01-09 | 2,431 | 2,442 | 2,382 | 2,420 | 136,200 | 2,420 |
| 2025-01-08 | 2,490 | 2,490 | 2,432 | 2,454 | 67,900 | 2,454 |
| 2025-01-07 | 2,489 | 2,512 | 2,453 | 2,501 | 154,800 | 2,501 |
| 2025-01-06 | 2,526 | 2,550 | 2,435 | 2,462 | 137,800 | 2,462 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株