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

日本フイルコン(5942)の株価時系列情報

日本フイルコン(5942)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
2020/12/30 509 514 503 512 12,300
2020/12/29 501 517 501 517 14,200
2020/12/28 515 516 501 505 20,800
2020/12/25 515 519 512 512 22,400
2020/12/24 516 523 512 523 19,900
2020/12/23 516 517 509 509 21,400
2020/12/22 528 528 515 515 13,400
2020/12/21 528 532 525 528 13,900
2020/12/18 535 536 527 531 12,900
2020/12/17 538 544 530 534 15,000
2020/12/16 544 545 537 539 16,600
2020/12/15 529 547 525 544 31,600
2020/12/14 528 536 527 534 37,800
2020/12/11 524 614 512 529 486,500
2020/12/10 518 522 514 514 12,500
2020/12/09 525 525 517 518 9,700
2020/12/08 519 524 511 512 18,400
2020/12/07 528 529 519 522 13,500
2020/12/04 528 530 524 528 9,600
2020/12/03 535 536 526 528 11,400
2020/12/02 541 541 528 528 19,600
2020/12/01 529 537 529 535 20,300
2020/11/30 543 543 529 529 24,800
2020/11/27 546 554 542 544 90,100
2020/11/26 551 564 549 556 134,800
2020/11/25 574 575 560 560 51,700
2020/11/24 572 578 569 569 66,800
2020/11/20 572 572 566 572 52,500
2020/11/19 570 572 568 570 17,600
2020/11/18 565 571 563 565 20,100
2020/11/17 570 571 565 567 22,600
2020/11/16 551 565 551 565 34,000
2020/11/13 561 561 547 551 35,200
2020/11/12 559 561 556 560 19,700
2020/11/11 550 557 550 557 23,100
2020/11/10 546 549 542 548 42,000
2020/11/09 545 545 535 545 41,800
2020/11/06 523 548 523 545 52,300
2020/11/05 513 522 506 522 32,400
2020/11/04 518 525 510 512 28,000
2020/11/02 517 522 513 516 26,400
2020/10/30 528 531 515 515 30,800
2020/10/29 532 535 528 529 14,900
2020/10/28 550 550 534 536 18,800
2020/10/27 543 544 541 543 10,500
2020/10/26 541 549 540 540 16,400
2020/10/23 556 557 541 541 31,000
2020/10/22 556 559 551 552 21,300
2020/10/21 550 618 550 560 112,000
2020/10/20 550 553 548 548 8,100
2020/10/19 542 547 542 547 11,300
2020/10/16 550 553 541 541 14,000
2020/10/15 563 568 550 550 11,300
2020/10/14 588 588 560 563 22,200
2020/10/13 592 594 584 588 27,600
2020/10/12 589 589 576 588 18,900
2020/10/09 592 594 582 582 20,600
2020/10/08 611 611 590 595 30,200
2020/10/07 611 613 608 611 8,700
2020/10/06 618 619 610 611 24,600
2020/10/05 612 622 610 619 26,700
2020/10/02 604 614 603 611 37,200
2020/09/30 603 605 597 597 21,700
2020/09/29 596 604 591 599 25,800
2020/09/28 591 601 582 601 44,600
2020/09/25 576 591 575 591 24,900
2020/09/24 579 579 569 579 21,300
2020/09/23 578 579 573 579 10,400
2020/09/18 579 579 573 579 13,300
2020/09/17 578 578 571 575 6,600
2020/09/16 569 575 561 575 16,500
2020/09/15 564 564 559 564 7,700
2020/09/14 560 560 556 560 7,200
2020/09/11 555 559 553 556 16,100
2020/09/10 553 555 552 553 7,900
2020/09/09 550 552 544 552 14,600
2020/09/08 550 557 550 557 7,800
2020/09/07 542 550 542 550 4,800
2020/09/04 551 551 541 541 11,900
2020/09/03 556 586 549 558 25,600
2020/09/02 555 555 546 546 5,800
2020/09/01 553 554 549 551 5,000
2020/08/31 550 558 549 553 7,900
2020/08/28 552 554 540 550 11,100
2020/08/27 548 550 543 549 5,300
2020/08/26 545 548 540 548 3,700
2020/08/25 530 546 530 539 14,800
2020/08/24 543 543 535 538 5,300
2020/08/21 532 543 531 543 8,300
2020/08/20 541 541 530 530 6,600
2020/08/19 549 549 540 541 11,800
2020/08/18 547 548 542 543 6,200
2020/08/17 551 551 541 541 6,000
2020/08/14 561 561 541 541 11,400
2020/08/13 562 562 540 561 11,100
2020/08/12 547 563 543 563 19,300
2020/08/11 536 548 534 547 11,900
2020/08/07 527 533 520 533 10,100
2020/08/06 534 534 524 526 8,300
2020/08/05 524 541 517 524 16,700
2020/08/04 552 554 507 514 29,300
2020/08/03 516 583 516 545 50,700
2020/07/31 556 564 515 515 73,800
2020/07/30 524 599 524 576 181,900
2020/07/29 504 524 502 524 27,800
2020/07/28 487 545 484 505 48,000
2020/07/27 466 484 466 484 14,600
2020/07/22 490 492 465 465 30,200
2020/07/21 470 476 468 476 14,600
2020/07/20 468 469 463 467 16,200
2020/07/17 466 468 460 460 8,400
2020/07/16 492 492 461 461 25,500
2020/07/15 477 484 477 484 12,800
2020/07/14 476 476 471 476 7,700
2020/07/13 463 477 459 477 19,200
2020/07/10 458 462 455 455 12,800
2020/07/09 456 465 456 458 9,000
2020/07/08 457 465 456 456 13,800
2020/07/07 471 473 456 456 18,200
2020/07/06 499 499 462 467 29,900
2020/07/03 480 489 480 484 7,000
2020/07/02 493 493 478 479 11,100
2020/07/01 511 512 477 477 26,500
2020/06/30 526 529 514 514 7,100
2020/06/29 526 526 515 515 8,200
2020/06/26 531 535 515 526 23,700
2020/06/25 541 541 529 529 16,600
2020/06/24 542 542 526 526 9,600
2020/06/23 541 544 536 541 10,300
2020/06/22 535 539 534 537 2,500
2020/06/19 540 540 535 539 7,300
2020/06/18 540 540 535 539 4,800
2020/06/17 534 539 530 538 5,500
2020/06/16 526 526 521 526 7,400
2020/06/15 528 529 513 513 8,300
2020/06/12 536 536 527 527 12,400
2020/06/11 542 543 537 541 6,800
2020/06/10 546 546 542 542 10,300
2020/06/09 545 546 543 544 7,500
2020/06/08 545 545 536 545 10,200
2020/06/05 544 545 541 541 9,100
2020/06/04 539 544 536 544 8,700
2020/06/03 535 539 533 539 7,300
2020/06/02 535 535 526 532 9,400
2020/06/01 542 542 532 532 7,700
2020/05/29 545 547 539 542 14,100
2020/05/28 530 547 526 547 24,600
2020/05/27 553 553 529 536 47,300
2020/05/26 533 537 527 537 14,800
2020/05/25 536 536 522 527 23,100
2020/05/22 531 532 519 521 12,200
2020/05/21 535 535 520 527 14,700
2020/05/20 521 532 518 532 19,300
2020/05/19 519 521 514 520 12,200
2020/05/18 510 519 506 519 7,100
2020/05/15 521 521 507 507 9,600
2020/05/14 524 524 516 516 6,600
2020/05/13 524 524 520 524 8,400
2020/05/12 524 524 521 524 2,800
2020/05/11 515 524 515 524 13,800
2020/05/08 520 520 511 520 8,600
2020/05/07 505 520 505 508 12,700
2020/05/01 517 517 505 505 10,900
2020/04/30 524 524 516 522 22,700
2020/04/28 519 524 507 524 25,800
2020/04/27 520 522 514 520 17,100
2020/04/24 523 523 507 510 19,900
2020/04/23 509 509 501 508 10,200
2020/04/22 507 507 499 505 16,400
2020/04/21 493 509 486 509 25,500
2020/04/20 480 485 474 485 6,500
2020/04/17 481 484 470 476 11,400
2020/04/16 458 482 455 480 14,800
2020/04/15 478 478 455 457 15,900
2020/04/14 475 480 467 478 9,300
2020/04/13 481 481 465 472 5,400
2020/04/10 455 475 452 473 11,100
2020/04/09 458 463 451 455 8,300
2020/04/08 460 460 437 458 17,300
2020/04/07 435 461 431 461 17,000
2020/04/06 422 430 415 430 24,600
2020/04/03 440 442 425 429 12,000
2020/04/02 454 458 437 441 35,200
2020/04/01 496 510 485 486 42,200
2020/03/31 499 499 474 481 23,100
2020/03/30 495 495 462 495 29,300
2020/03/27 455 480 455 479 31,500
2020/03/26 466 467 431 450 50,800
2020/03/25 439 453 439 453 36,000
2020/03/24 437 440 406 427 25,900
2020/03/23 401 424 385 423 44,500
2020/03/19 390 393 373 377 30,700
2020/03/18 398 403 387 387 34,900
2020/03/17 375 396 367 394 35,400
2020/03/16 371 396 371 380 20,200
2020/03/13 380 386 355 363 66,200
2020/03/12 419 423 406 406 21,600
2020/03/11 436 444 420 421 21,100
2020/03/10 414 436 401 436 49,900
2020/03/09 450 450 435 435 27,700
2020/03/06 472 472 454 454 27,700
2020/03/05 479 483 470 470 27,000
2020/03/04 462 478 461 474 16,400
2020/03/03 480 484 463 463 26,000
2020/03/02 453 485 453 472 36,700
2020/02/28 480 481 453 453 47,200
2020/02/27 480 488 480 480 25,000
2020/02/26 491 491 481 481 26,600
2020/02/25 514 514 494 497 52,100
2020/02/21 510 515 510 514 11,100
2020/02/20 505 515 505 510 18,800
2020/02/19 505 506 501 503 11,400
2020/02/18 516 516 503 503 12,600
2020/02/17 523 523 511 514 12,800
2020/02/14 522 524 521 524 10,000
2020/02/13 529 529 522 524 8,900
2020/02/12 532 534 526 528 13,700
2020/02/10 530 535 528 532 7,900
2020/02/07 546 554 531 531 31,500
2020/02/06 539 551 539 545 24,400
2020/02/05 536 543 536 539 12,900
2020/02/04 525 531 525 531 7,200
2020/02/03 533 535 526 528 9,300
2020/01/31 524 540 524 536 20,600
2020/01/30 545 545 526 531 35,100
2020/01/29 550 552 544 550 8,000
2020/01/28 546 551 537 545 22,500
2020/01/27 550 556 540 551 16,000
2020/01/24 567 570 555 556 33,100
2020/01/23 579 581 562 562 32,000
2020/01/22 582 585 575 578 19,500
2020/01/21 596 605 582 582 61,200
2020/01/20 570 601 570 588 105,900
2020/01/17 560 574 559 569 37,900
2020/01/16 568 568 556 556 17,800
2020/01/15 553 568 552 568 26,300
2020/01/14 556 560 545 560 41,200
2020/01/10 598 599 563 563 208,300
2020/01/09 519 538 519 538 37,000
2020/01/08 524 524 517 519 21,900
2020/01/07 528 535 527 529 19,600
2020/01/06 529 529 520 524 22,800

このページの先頭へ