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
2021/12/30 134 134 128 131 90,400
2021/12/29 136 139 133 134 97,100
2021/12/28 138 140 137 138 173,100
2021/12/27 144 145 139 139 275,600
2021/12/24 141 147 138 146 719,900
2021/12/23 140 143 132 140 416,400
2021/12/22 141 142 139 140 153,100
2021/12/21 142 145 140 140 257,100
2021/12/20 140 149 140 142 530,800
2021/12/17 150 151 139 142 568,200
2021/12/16 147 149 142 145 589,800
2021/12/15 142 149 136 148 2,074,600
2021/12/14 177 192 141 147 11,525,800
2021/12/13 152 152 152 152 209,600
2021/12/10 103 104 102 102 7,100
2021/12/09 103 104 102 103 27,900
2021/12/08 103 104 103 103 86,000
2021/12/07 101 102 101 102 58,300
2021/12/06 100 101 99 100 38,400
2021/12/03 100 101 99 101 18,700
2021/12/02 101 101 98 99 86,500
2021/12/01 102 103 101 102 28,700
2021/11/30 102 103 101 103 96,800
2021/11/29 105 106 101 101 109,200
2021/11/26 108 108 104 105 178,700
2021/11/25 111 115 106 108 637,500
2021/11/24 108 108 106 106 16,600
2021/11/22 108 108 106 108 26,100
2021/11/19 109 109 107 107 40,200
2021/11/18 108 109 108 109 55,700
2021/11/17 109 110 108 109 76,900
2021/11/16 109 110 107 109 89,000
2021/11/15 111 111 108 109 147,400
2021/11/12 118 121 109 111 830,200
2021/11/11 108 130 106 117 2,998,200
2021/11/10 107 108 106 107 14,300
2021/11/09 110 110 106 107 75,800
2021/11/08 108 113 106 110 105,600
2021/11/05 108 109 106 106 46,900
2021/11/04 109 110 108 109 26,100
2021/11/02 108 108 108 108 24,500
2021/11/01 106 108 105 107 14,000
2021/10/29 106 106 105 105 11,200
2021/10/28 106 107 106 106 16,500
2021/10/27 109 110 106 106 90,600
2021/10/26 110 111 108 111 25,600
2021/10/25 111 111 109 110 34,400
2021/10/22 110 114 110 111 103,000
2021/10/21 112 112 109 110 46,600
2021/10/20 113 113 111 112 17,500
2021/10/19 112 113 111 113 6,300
2021/10/18 112 112 111 112 11,000
2021/10/15 111 112 111 112 42,000
2021/10/14 112 113 112 112 8,100
2021/10/13 112 113 111 112 33,200
2021/10/12 112 113 112 112 20,900
2021/10/11 114 114 112 114 41,800
2021/10/08 112 114 112 114 31,300
2021/10/07 112 113 110 111 14,800
2021/10/06 114 114 110 112 35,300
2021/10/05 112 114 112 113 10,100
2021/10/04 115 115 113 113 13,600
2021/10/01 116 116 114 114 19,200
2021/09/30 116 117 116 117 6,400
2021/09/29 114 116 112 116 51,700
2021/09/28 114 117 113 116 82,500
2021/09/27 115 115 113 115 16,700
2021/09/24 113 115 113 115 29,400
2021/09/22 114 114 112 114 23,900
2021/09/21 113 116 112 114 42,600
2021/09/17 116 118 115 117 21,500
2021/09/16 118 119 114 116 40,100
2021/09/15 119 120 118 118 36,300
2021/09/14 121 122 119 119 13,500
2021/09/13 121 121 119 121 20,500
2021/09/10 120 123 120 121 42,200
2021/09/09 120 122 119 120 13,700
2021/09/08 120 121 119 120 15,000
2021/09/07 122 122 119 119 41,100
2021/09/06 121 122 120 122 13,700
2021/09/03 119 121 119 121 13,800
2021/09/02 118 121 118 119 26,000
2021/09/01 119 121 118 119 32,800
2021/08/31 119 120 117 119 41,300
2021/08/30 118 119 117 117 13,300
2021/08/27 118 118 117 118 3,100
2021/08/26 117 117 115 117 13,900
2021/08/25 117 119 116 116 39,100
2021/08/24 115 117 115 117 12,900
2021/08/23 114 116 114 115 32,800
2021/08/20 116 116 114 115 15,700
2021/08/19 114 118 113 116 46,800
2021/08/18 113 115 112 115 26,200
2021/08/17 116 116 112 113 33,600
2021/08/16 119 119 115 116 66,000
2021/08/13 118 119 117 119 52,500
2021/08/12 118 118 117 118 18,100
2021/08/11 118 119 117 118 54,900
2021/08/10 120 120 117 117 70,700
2021/08/06 121 121 119 120 77,900
2021/08/05 127 132 121 121 728,400
2021/08/04 122 123 121 122 6,900
2021/08/03 122 125 119 122 99,800
2021/08/02 122 123 121 122 15,100
2021/07/30 122 125 120 122 45,000
2021/07/29 122 124 122 124 27,700
2021/07/28 123 124 122 123 18,900
2021/07/27 124 124 120 124 31,800
2021/07/26 124 125 124 124 8,800
2021/07/21 125 125 123 123 27,100
2021/07/20 124 125 124 124 9,400
2021/07/19 125 125 124 125 10,500
2021/07/16 126 127 125 125 18,700
2021/07/15 126 127 126 127 18,200
2021/07/14 128 128 127 128 12,000
2021/07/13 128 128 127 128 16,100
2021/07/12 127 128 126 127 5,900
2021/07/09 126 126 125 126 12,900
2021/07/08 126 127 125 126 18,100
2021/07/07 126 128 126 126 23,500
2021/07/06 128 128 126 126 64,100
2021/07/05 127 130 127 128 60,400
2021/07/02 128 129 127 128 13,800
2021/07/01 127 128 127 128 22,100
2021/06/30 127 129 127 128 7,400
2021/06/29 127 130 127 128 63,500
2021/06/28 125 127 125 127 13,300
2021/06/25 126 127 125 126 14,900
2021/06/24 126 126 125 125 6,500
2021/06/23 126 128 126 126 6,400
2021/06/22 127 127 125 127 18,100
2021/06/21 127 127 125 126 35,200
2021/06/18 129 129 126 126 44,700
2021/06/17 128 128 127 127 18,400
2021/06/16 128 129 127 128 40,400
2021/06/15 129 130 128 130 26,700
2021/06/14 129 131 129 129 16,000
2021/06/11 129 131 129 129 25,000
2021/06/10 128 130 128 130 44,400
2021/06/09 131 131 128 128 66,000
2021/06/08 131 132 130 130 61,200
2021/06/07 132 133 131 131 119,600
2021/06/04 129 131 128 131 49,700
2021/06/03 129 132 129 130 172,200
2021/06/02 129 130 127 130 77,200
2021/06/01 127 129 126 129 93,500
2021/05/31 127 127 126 127 17,800
2021/05/28 126 127 125 127 50,300
2021/05/27 127 128 126 127 60,200
2021/05/26 124 128 124 128 73,100
2021/05/25 125 126 123 125 17,600
2021/05/24 124 125 124 125 8,700
2021/05/21 123 125 123 124 75,300
2021/05/20 124 125 121 122 98,200
2021/05/19 126 127 124 125 54,400
2021/05/18 128 129 126 126 42,100
2021/05/17 130 130 127 129 25,700
2021/05/14 128 131 128 131 59,700
2021/05/13 128 130 121 129 42,900
2021/05/12 131 131 128 128 31,500
2021/05/11 129 131 128 131 16,300
2021/05/10 130 131 129 131 34,800
2021/05/07 132 132 130 131 25,700
2021/05/06 131 131 129 131 25,700
2021/04/30 131 132 129 130 19,500
2021/04/28 133 133 131 131 44,400
2021/04/27 129 133 129 133 108,100
2021/04/26 128 130 128 130 18,900
2021/04/23 126 128 126 128 28,600
2021/04/22 126 128 125 127 48,000
2021/04/21 127 128 124 126 61,000
2021/04/20 128 128 125 128 48,900
2021/04/19 129 130 128 129 23,300
2021/04/16 128 129 127 129 14,500
2021/04/15 128 129 127 129 29,200
2021/04/14 129 130 128 128 34,100
2021/04/13 130 132 128 128 106,300
2021/04/12 131 139 129 130 589,600
2021/04/09 128 131 128 129 59,400
2021/04/08 128 128 126 127 43,800
2021/04/07 128 130 127 128 39,000
2021/04/06 128 128 127 127 21,400
2021/04/05 128 129 127 128 38,200
2021/04/02 128 129 127 128 18,500
2021/04/01 129 129 127 129 14,700
2021/03/31 128 129 127 128 16,800
2021/03/30 129 129 127 128 26,300
2021/03/29 131 131 128 128 29,500
2021/03/26 128 131 126 131 74,000
2021/03/25 128 128 126 128 17,000
2021/03/24 130 130 124 127 114,600
2021/03/23 131 132 129 131 53,400
2021/03/22 131 131 129 129 39,800
2021/03/19 130 134 130 131 117,600
2021/03/18 130 133 129 131 42,700
2021/03/17 131 131 129 130 30,700
2021/03/16 129 131 128 130 69,000
2021/03/15 132 132 128 128 115,500
2021/03/12 130 134 129 132 115,600
2021/03/11 130 137 128 130 440,300
2021/03/10 123 127 122 127 100,900
2021/03/09 120 123 120 121 71,000
2021/03/08 122 125 120 121 62,500
2021/03/05 122 122 118 120 88,300
2021/03/04 127 128 120 124 185,700
2021/03/03 128 129 126 127 37,000
2021/03/02 129 129 127 128 73,900
2021/03/01 128 129 126 129 78,100
2021/02/26 128 130 127 128 51,200
2021/02/25 131 132 128 130 92,500
2021/02/24 129 132 129 130 86,700
2021/02/22 129 132 129 129 122,500
2021/02/19 130 132 129 129 66,400
2021/02/18 133 134 130 132 76,300
2021/02/17 130 134 129 134 96,500
2021/02/16 131 132 129 130 40,100
2021/02/15 132 134 130 131 91,100
2021/02/12 131 136 129 131 170,200
2021/02/10 130 133 129 131 48,100
2021/02/09 132 132 128 129 77,200
2021/02/08 130 132 130 130 43,800
2021/02/05 133 133 130 130 58,500
2021/02/04 133 133 128 132 84,300
2021/02/03 131 134 130 132 124,300
2021/02/02 128 130 127 130 93,300
2021/02/01 130 143 127 128 1,137,800
2021/01/29 129 134 125 125 141,400
2021/01/28 129 130 127 128 102,900
2021/01/27 126 140 126 131 574,500
2021/01/26 127 128 125 126 41,700
2021/01/25 128 129 126 127 47,100
2021/01/22 130 130 128 128 49,300
2021/01/21 129 131 128 130 49,300
2021/01/20 131 131 129 129 53,600
2021/01/19 130 131 128 130 58,000
2021/01/18 131 131 127 129 136,900
2021/01/15 133 134 130 131 60,400
2021/01/14 138 138 132 133 108,900
2021/01/13 133 139 131 137 252,300
2021/01/12 133 133 131 133 59,700
2021/01/08 132 134 131 133 76,000
2021/01/07 129 136 128 133 224,800
2021/01/06 127 129 126 128 53,600
2021/01/05 127 129 126 128 81,600
2021/01/04 130 130 125 128 121,300

このページの先頭へ