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

日本パワーファスニング(5950)の株価時系列情報

日本パワーファスニング(5950)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
2020/12/30 131 132 129 130 58,800
2020/12/29 125 136 124 131 339,300
2020/12/28 125 129 124 124 254,900
2020/12/25 127 131 127 129 206,000
2020/12/24 124 128 124 126 82,300
2020/12/23 125 127 123 124 110,600
2020/12/22 130 130 125 125 179,600
2020/12/21 132 133 128 131 197,500
2020/12/18 133 134 131 132 141,100
2020/12/17 135 136 133 133 82,800
2020/12/16 139 139 134 135 157,300
2020/12/15 136 141 135 136 244,600
2020/12/14 133 140 133 138 314,800
2020/12/11 137 137 133 133 270,900
2020/12/10 140 145 135 137 471,200
2020/12/09 138 143 133 138 994,700
2020/12/08 148 149 136 136 1,373,100
2020/12/07 149 165 145 150 2,520,600
2020/12/04 142 150 140 144 1,432,800
2020/12/03 137 161 136 144 6,236,000
2020/12/02 151 154 135 135 2,506,000
2020/12/01 128 163 126 156 3,933,000
2020/11/30 131 132 126 129 504,000
2020/11/27 128 141 126 128 1,217,000
2020/11/26 136 149 126 129 2,915,600
2020/11/25 124 152 122 131 3,645,900
2020/11/24 122 124 121 122 37,700
2020/11/20 119 122 119 120 41,700
2020/11/19 121 123 118 120 52,200
2020/11/18 123 123 121 121 43,100
2020/11/17 124 125 122 124 78,000
2020/11/16 124 124 121 123 69,900
2020/11/13 123 124 121 123 18,400
2020/11/12 123 125 122 123 52,800
2020/11/11 122 126 122 124 95,600
2020/11/10 124 125 121 122 80,800
2020/11/09 126 126 123 123 85,900
2020/11/06 123 127 123 126 159,600
2020/11/05 123 125 120 122 70,200
2020/11/04 122 124 120 122 64,100
2020/11/02 118 121 115 119 90,500
2020/10/30 119 120 113 118 167,600
2020/10/29 117 123 116 120 206,800
2020/10/28 125 127 121 122 214,200
2020/10/27 137 147 125 126 1,430,400
2020/10/26 128 138 128 133 217,600
2020/10/23 130 130 124 128 75,700
2020/10/22 133 135 128 129 115,800
2020/10/21 128 136 128 136 168,200
2020/10/20 126 131 126 129 74,900
2020/10/19 124 131 124 129 156,100
2020/10/16 130 130 121 126 258,700
2020/10/15 132 135 129 129 186,700
2020/10/14 133 134 130 132 148,300
2020/10/13 134 135 131 135 184,300
2020/10/12 138 140 134 134 471,600
2020/10/09 163 168 140 141 2,923,200
2020/10/08 147 151 143 148 466,700
2020/10/07 146 150 141 146 829,300
2020/10/06 158 158 142 146 1,621,500
2020/10/05 135 163 135 153 8,231,600
2020/10/02 141 141 129 130 658,900
2020/09/30 139 149 137 143 1,128,800
2020/09/29 143 147 138 141 697,500
2020/09/28 141 143 137 143 706,200
2020/09/25 149 149 140 142 788,900
2020/09/24 160 167 147 151 1,772,400
2020/09/23 160 166 158 158 1,009,400
2020/09/18 170 174 158 164 1,749,300
2020/09/17 187 190 165 169 3,539,100
2020/09/16 262 273 193 197 17,519,900
2020/09/15 208 238 205 238 15,514,200
2020/09/14 159 194 154 188 19,911,800
2020/09/11 138 163 129 144 11,939,600
2020/09/10 104 149 103 139 13,038,000
2020/09/09 99 104 99 102 103,700
2020/09/08 100 101 99 101 57,400
2020/09/07 101 101 99 100 47,400
2020/09/04 99 100 98 100 99,900
2020/09/03 101 102 99 100 90,000
2020/09/02 99 101 99 100 90,000
2020/09/01 100 102 98 99 89,600
2020/08/31 97 101 96 100 107,100
2020/08/28 99 100 96 96 150,300
2020/08/27 102 103 98 98 513,100
2020/08/26 105 124 103 103 6,272,500
2020/08/25 98 102 98 100 196,200
2020/08/24 98 98 96 97 23,300
2020/08/21 97 98 97 97 6,700
2020/08/20 98 98 97 97 4,600
2020/08/19 98 99 97 99 12,800
2020/08/18 98 98 97 97 23,500
2020/08/17 99 99 97 98 28,700
2020/08/14 96 99 96 99 21,100
2020/08/13 97 98 96 98 25,600
2020/08/12 96 97 94 97 24,300
2020/08/11 93 95 93 95 53,800
2020/08/07 95 95 93 94 15,700
2020/08/06 96 96 94 95 15,500
2020/08/05 94 96 94 95 43,000
2020/08/04 91 94 91 94 56,400
2020/08/03 88 92 88 89 59,000
2020/07/31 96 96 88 88 108,400
2020/07/30 97 98 95 95 77,100
2020/07/29 99 99 96 96 71,900
2020/07/28 100 102 99 99 36,000
2020/07/27 99 101 98 100 70,500
2020/07/22 103 112 99 100 774,000
2020/07/21 99 101 99 101 29,100
2020/07/20 99 100 98 99 17,900
2020/07/17 100 100 97 99 97,100
2020/07/16 102 102 100 100 16,700
2020/07/15 100 102 100 102 29,800
2020/07/14 101 101 99 99 25,100
2020/07/13 99 101 98 101 37,600
2020/07/10 101 101 98 98 9,300
2020/07/09 101 101 99 100 56,800
2020/07/08 101 102 100 101 27,300
2020/07/07 101 101 98 101 72,200
2020/07/06 99 102 97 100 68,200
2020/07/03 96 98 96 98 42,100
2020/07/02 98 99 95 96 103,900
2020/07/01 101 102 97 99 110,800
2020/06/30 101 102 99 101 48,600
2020/06/29 103 103 99 99 94,700
2020/06/26 106 107 103 103 80,400
2020/06/25 109 109 105 106 76,900
2020/06/24 108 110 107 110 180,300
2020/06/23 107 107 103 106 122,500
2020/06/22 104 107 104 105 69,200
2020/06/19 101 108 101 106 130,000
2020/06/18 102 103 99 101 80,200
2020/06/17 103 105 101 102 38,800
2020/06/16 100 106 100 103 117,800
2020/06/15 103 104 97 99 235,100
2020/06/12 98 103 97 100 336,300
2020/06/11 112 116 106 106 318,200
2020/06/10 111 113 109 112 218,000
2020/06/09 113 117 106 112 604,000
2020/06/08 109 111 107 108 290,600
2020/06/05 111 112 106 108 248,800
2020/06/04 113 113 106 111 333,600
2020/06/03 109 118 104 112 1,070,600
2020/06/02 103 122 103 107 1,665,600
2020/06/01 104 105 102 103 258,800
2020/05/29 101 104 100 104 166,600
2020/05/28 103 105 101 102 200,600
2020/05/27 104 105 101 105 249,400
2020/05/26 101 104 101 104 223,500
2020/05/25 99 101 97 100 87,600
2020/05/22 99 100 97 98 67,200
2020/05/21 99 100 96 98 102,900
2020/05/20 96 97 95 95 87,300
2020/05/19 98 98 96 96 44,000
2020/05/18 98 99 97 97 21,200
2020/05/15 100 100 97 100 57,600
2020/05/14 102 102 98 100 83,600
2020/05/13 109 129 100 101 2,054,600
2020/05/12 106 106 102 104 191,500
2020/05/11 101 105 99 105 162,100
2020/05/08 100 104 96 101 125,700
2020/05/07 98 99 96 97 89,700
2020/05/01 97 97 92 97 80,600
2020/04/30 95 100 92 97 124,700
2020/04/28 95 95 93 94 8,800
2020/04/27 92 94 91 94 11,500
2020/04/24 89 91 89 90 4,900
2020/04/23 88 89 87 89 4,300
2020/04/22 91 91 86 86 20,600
2020/04/21 94 95 91 91 30,200
2020/04/20 94 98 94 95 24,500
2020/04/17 95 97 93 96 61,100
2020/04/16 93 96 91 94 35,400
2020/04/15 92 93 90 93 32,700
2020/04/14 90 93 88 91 29,400
2020/04/13 90 91 87 90 19,100
2020/04/10 89 90 87 88 33,500
2020/04/09 88 91 85 88 95,000
2020/04/08 84 87 82 85 39,600
2020/04/07 82 85 81 83 38,100
2020/04/06 76 80 75 79 12,200
2020/04/03 83 83 76 76 34,500
2020/04/02 80 82 80 81 27,800
2020/04/01 82 83 80 82 30,800
2020/03/31 84 84 80 82 57,800
2020/03/30 85 85 80 81 50,400
2020/03/27 91 91 83 85 117,600
2020/03/26 96 115 86 86 1,710,800
2020/03/25 88 97 86 91 94,600
2020/03/24 81 85 81 83 108,300
2020/03/23 79 81 76 81 12,800
2020/03/19 83 84 77 79 73,900
2020/03/18 86 87 80 81 30,600
2020/03/17 74 83 72 83 89,500
2020/03/16 83 87 79 79 49,300
2020/03/13 76 84 69 81 148,300
2020/03/12 86 90 78 83 101,300
2020/03/11 95 97 91 91 31,400
2020/03/10 82 97 79 96 103,700
2020/03/09 100 101 89 91 105,400
2020/03/06 116 116 105 107 26,700
2020/03/05 115 116 113 116 7,100
2020/03/04 110 114 108 113 8,100
2020/03/03 116 120 109 111 65,500
2020/03/02 105 119 103 116 123,200
2020/02/28 107 110 96 100 107,500
2020/02/27 128 129 116 116 33,600
2020/02/26 128 129 126 129 10,900
2020/02/25 130 130 126 128 36,500
2020/02/21 137 137 134 135 12,100
2020/02/20 137 140 136 137 18,900
2020/02/19 137 138 133 137 21,500
2020/02/18 135 140 132 137 41,600
2020/02/17 142 142 131 135 89,100
2020/02/14 142 145 142 142 13,200
2020/02/13 145 145 142 143 17,300
2020/02/12 142 146 141 145 60,700
2020/02/10 142 143 141 142 23,200
2020/02/07 143 143 140 141 25,200
2020/02/06 142 145 142 144 9,700
2020/02/05 143 144 141 141 24,000
2020/02/04 141 143 141 142 6,800
2020/02/03 141 144 139 141 93,800
2020/01/31 145 147 145 146 9,000
2020/01/30 149 149 144 146 35,500
2020/01/29 147 148 146 148 17,700
2020/01/28 147 148 146 148 7,700
2020/01/27 148 149 147 147 16,300
2020/01/24 149 150 149 150 17,400
2020/01/23 151 151 148 150 18,100
2020/01/22 150 152 149 152 34,600
2020/01/21 151 151 149 150 24,100
2020/01/20 154 154 150 151 12,700
2020/01/17 151 153 150 151 11,800
2020/01/16 153 153 148 150 37,200
2020/01/15 154 154 151 152 27,500
2020/01/14 154 154 151 154 41,800
2020/01/10 153 154 149 154 29,900
2020/01/09 151 153 150 152 12,200
2020/01/08 152 152 147 150 60,300
2020/01/07 151 152 150 152 24,700
2020/01/06 148 151 148 150 25,800

このページの先頭へ