KabuInsight

フジシールインターナショナル

7864
プライム/その他製品/FUJI SEAL INTERNATIONAL,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,588.02,648.02,588.02,635.0-34.0-1.27%285,600
2026-03-122,683.02,684.02,648.02,669.0-51.0-1.88%238,400
2026-03-112,710.02,751.02,695.02,720.0+40.0+1.49%343,300
2026-03-102,658.02,682.02,648.02,680.0+53.0+2.02%345,700
2026-03-092,632.02,644.02,566.02,627.0-105.0-3.84%489,700
2026-03-062,718.02,745.02,712.02,732.0-31.0-1.12%184,700
2026-03-052,742.02,779.02,730.02,763.0+82.0+3.06%319,500
2026-03-042,739.02,753.02,632.02,681.0-122.0-4.35%501,500
2026-03-032,865.02,866.02,801.02,803.0-108.0-3.71%272,900
2026-03-022,859.02,911.02,837.02,911.0+31.0+1.08%315,900
2026-02-272,867.02,886.02,815.02,880.0+57.0+2.02%333,000
2026-02-262,807.02,899.02,804.02,823.0+59.0+2.13%432,200
2026-02-252,769.02,773.02,721.02,764.0-5.0-0.18%403,000
2026-02-242,787.02,804.02,749.02,769.0-16.0-0.57%347,300
2026-02-202,793.02,813.02,771.02,785.0+1.0+0.04%284,900
2026-02-192,826.02,831.02,772.02,784.0-71.0-2.49%325,400
2026-02-182,821.02,869.02,810.02,855.0+30.0+1.06%313,400
2026-02-172,850.02,861.02,803.02,825.0-95.0-3.25%435,200
2026-02-162,932.02,943.02,882.02,920.0+25.0+0.86%270,100
2026-02-133,040.03,090.02,860.02,895.0-200.0-6.46%653,100
2026-02-123,380.03,480.02,912.03,095.0-260.0-7.75%1,016,400
2026-02-103,360.03,370.03,320.03,355.0+15.0+0.45%172,300
2026-02-093,335.03,365.03,310.03,340.0+75.0+2.30%170,100
2026-02-063,240.03,280.03,235.03,265.0+15.0+0.46%70,000
2026-02-053,280.03,285.03,245.03,250.0+10.0+0.31%66,800
2026-02-043,220.03,250.03,190.03,240.0+35.0+1.09%95,000
2026-02-033,180.03,230.03,170.03,205.0+45.0+1.42%83,500
2026-02-023,210.03,225.03,160.03,160.0-35.0-1.10%84,700
2026-01-303,165.03,215.03,135.03,195.0+60.0+1.91%99,300
2026-01-293,145.03,190.03,090.03,135.0-35.0-1.10%135,900
2026-01-283,190.03,190.03,155.03,170.0-40.0-1.25%86,100
2026-01-273,210.03,220.03,190.03,210.00.00.00%75,100
2026-01-263,240.03,240.03,195.03,210.0-80.0-2.43%82,900
2026-01-233,260.03,305.03,245.03,290.0+35.0+1.08%72,800
2026-01-223,215.03,280.03,210.03,255.0+30.0+0.93%88,200
2026-01-213,200.03,250.03,200.03,225.0-10.0-0.31%103,000
2026-01-203,225.03,250.03,200.03,235.0+10.0+0.31%57,500
2026-01-193,240.03,245.03,205.03,225.0-5.0-0.15%49,900
2026-01-163,205.03,230.03,175.03,230.0+10.0+0.31%66,800
2026-01-153,245.03,260.03,200.03,220.0-20.0-0.62%104,400
2026-01-143,175.03,255.03,175.03,240.0+60.0+1.89%113,500
2026-01-133,210.03,215.03,175.03,180.0-15.0-0.47%108,600
2026-01-093,280.03,280.03,190.03,195.0+30.0+0.95%83,700
2026-01-083,160.03,195.03,150.03,165.0-5.0-0.16%67,700
2026-01-073,170.03,175.03,150.03,170.0-20.0-0.63%64,900
2026-01-063,155.03,205.03,155.03,190.0+35.0+1.11%112,000
2026-01-053,140.03,185.03,120.03,155.0+20.0+0.64%69,800
2025-12-303,125.03,155.03,115.03,135.00.00.00%63,100
2025-12-293,125.03,140.03,100.03,135.0+15.0+0.48%66,300
2025-12-263,155.03,180.03,105.03,120.0-20.0-0.64%64,700
2025-12-253,130.03,150.03,105.03,140.0+15.0+0.48%61,700
2025-12-243,115.03,140.03,095.03,125.0+20.0+0.64%53,000
2025-12-233,095.03,115.03,090.03,105.0+10.0+0.32%55,200
2025-12-223,110.03,140.03,090.03,095.0+20.0+0.65%87,400
2025-12-193,020.03,090.03,015.03,075.0+10.0+0.33%124,600
2025-12-183,035.03,065.03,020.03,065.0+30.0+0.99%99,900
2025-12-173,060.03,060.03,015.03,035.0-25.0-0.82%49,600
2025-12-163,085.03,090.03,050.03,060.0-20.0-0.65%53,300
2025-12-153,055.03,095.03,040.03,080.0+10.0+0.33%99,600
2025-12-123,030.03,080.03,030.03,070.0+55.0+1.82%109,500
2025-12-113,055.03,060.03,010.03,015.0-10.0-0.33%62,200
2025-12-103,035.03,050.03,010.03,025.0+15.0+0.50%81,500
2025-12-093,020.03,035.02,980.03,010.0-25.0-0.82%136,700
2025-12-083,060.03,065.03,020.03,035.0-25.0-0.82%83,800
2025-12-053,065.03,080.03,050.03,060.0-15.0-0.49%57,600
2025-12-043,140.03,140.03,055.03,075.0-45.0-1.44%81,200
2025-12-033,135.03,155.03,110.03,120.0-20.0-0.64%111,600
2025-12-023,135.03,140.03,110.03,140.0+5.0+0.16%60,500
2025-12-013,155.03,160.03,125.03,135.0-40.0-1.26%66,700
2025-11-283,125.03,190.03,120.03,175.0+55.0+1.76%142,500
2025-11-273,125.03,150.03,110.03,120.0+35.0+1.13%114,900
2025-11-263,000.03,100.02,982.03,085.0+92.0+3.07%172,100
2025-11-252,976.02,993.02,970.02,993.0+17.0+0.57%105,300
2025-11-212,940.02,986.02,940.02,976.0+56.0+1.92%151,100
2025-11-202,922.02,943.02,914.02,920.0+20.0+0.69%92,700
2025-11-192,884.02,922.02,864.02,900.0-9.0-0.31%81,000
2025-11-182,892.02,922.02,890.02,909.0+17.0+0.59%125,100
2025-11-172,934.02,964.02,887.02,892.0-56.0-1.90%121,400
2025-11-142,928.02,954.02,921.02,948.0+13.0+0.44%104,700
2025-11-132,902.02,944.02,899.02,935.0+14.0+0.48%170,600
2025-11-122,877.02,991.02,857.02,921.0+81.0+2.85%275,800
2025-11-112,764.02,877.02,740.02,840.0+92.0+3.35%317,200
2025-11-102,748.02,783.02,734.02,748.0+28.0+1.03%162,600
2025-11-072,711.02,725.02,704.02,720.0+25.0+0.93%119,100
2025-11-062,700.02,718.02,663.02,695.0+16.0+0.60%190,800
2025-11-052,704.02,726.02,650.02,679.0-57.0-2.08%208,400
2025-11-042,686.02,768.02,681.02,736.0+22.0+0.81%194,800
2025-10-312,698.02,719.02,675.02,714.0+20.0+0.74%216,200
2025-10-302,685.02,699.02,660.02,694.0+9.0+0.34%453,600
2025-10-292,750.02,762.02,678.02,685.0-71.0-2.58%191,200
2025-10-282,802.02,809.02,751.02,756.0-68.0-2.41%168,900
2025-10-272,790.02,840.02,790.02,824.0+37.0+1.33%111,800
2025-10-242,798.02,801.02,781.02,787.0-11.0-0.39%86,600
2025-10-232,737.02,806.02,736.02,798.0+55.0+2.01%184,000
2025-10-222,755.02,755.02,719.02,743.0+11.0+0.40%422,500
2025-10-212,747.02,770.02,722.02,732.0-28.0-1.01%376,100
2025-10-202,788.02,788.02,742.02,760.0+22.0+0.80%98,600
2025-10-172,704.02,744.02,696.02,738.0+34.0+1.26%219,200
2025-10-162,702.02,714.02,674.02,704.0-8.0-0.29%155,900
2025-10-152,677.02,714.02,668.02,712.0+36.0+1.35%124,000
2025-10-142,677.02,695.02,655.02,676.0-48.0-1.76%144,200
2025-10-102,751.02,755.02,724.02,724.0-67.0-2.40%136,500
2025-10-092,761.02,791.02,757.02,791.0+14.0+0.50%131,900
2025-10-082,780.02,813.02,763.02,777.0+12.0+0.43%159,300
2025-10-072,745.02,789.02,733.02,765.0+3.0+0.11%161,200
2025-10-062,797.02,797.02,726.02,762.0-1.0-0.04%213,800
2025-10-032,794.02,800.02,754.02,763.0-1.0-0.04%141,400
2025-10-022,768.02,800.02,754.02,764.0-31.0-1.11%154,800
2025-10-012,813.02,814.02,753.02,795.0-54.0-1.90%272,600
2025-09-302,907.02,910.02,846.02,849.0-78.0-2.66%233,400
2025-09-292,940.02,947.02,914.02,927.0-63.0-2.11%128,400
2025-09-262,984.03,010.02,972.02,990.0+33.0+1.12%188,700
2025-09-252,965.02,982.02,952.02,957.0-43.0-1.43%242,200
2025-09-243,000.03,015.02,985.03,000.0-30.0-0.99%191,800
2025-09-223,025.03,060.03,010.03,030.0+5.0+0.17%186,300
2025-09-193,065.03,080.03,020.03,025.0-35.0-1.14%241,300
2025-09-182,985.03,140.02,966.03,060.0+212.0+7.44%451,700
2025-09-172,886.02,887.02,839.02,848.0-39.0-1.35%80,300
2025-09-162,871.02,899.02,852.02,887.0+12.0+0.42%121,000
2025-09-122,891.02,916.02,871.02,875.0——127,700

直近120営業日分を表示