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

日本フェンオール(6870)の株価時系列情報

日本フェンオール(6870)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
2019/12/30 1,495 1,500 1,485 1,487 4,000
2019/12/27 1,525 1,525 1,479 1,487 14,800
2019/12/26 1,528 1,534 1,528 1,529 3,500
2019/12/25 1,528 1,530 1,526 1,527 3,400
2019/12/24 1,528 1,543 1,528 1,530 1,900
2019/12/23 1,528 1,540 1,528 1,530 2,400
2019/12/20 1,529 1,537 1,526 1,528 3,700
2019/12/19 1,531 1,533 1,529 1,529 7,000
2019/12/18 1,533 1,535 1,530 1,531 1,600
2019/12/17 1,532 1,534 1,532 1,533 6,400
2019/12/16 1,537 1,537 1,534 1,534 2,400
2019/12/13 1,540 1,540 1,536 1,537 2,500
2019/12/12 1,543 1,543 1,536 1,540 1,000
2019/12/11 1,534 1,540 1,532 1,534 2,300
2019/12/10 1,534 1,537 1,534 1,534 2,200
2019/12/09 1,540 1,540 1,525 1,537 2,900
2019/12/06 1,545 1,545 1,529 1,543 5,300
2019/12/05 1,529 1,599 1,529 1,545 12,900
2019/12/04 1,529 1,530 1,528 1,530 3,500
2019/12/03 1,530 1,530 1,519 1,530 5,000
2019/12/02 1,527 1,530 1,526 1,527 3,800
2019/11/29 1,527 1,530 1,522 1,527 7,900
2019/11/28 1,528 1,529 1,527 1,527 4,400
2019/11/27 1,538 1,538 1,526 1,528 4,400
2019/11/26 1,533 1,539 1,522 1,528 10,700
2019/11/25 1,588 1,588 1,530 1,536 44,000
2019/11/22 1,449 1,449 1,448 1,448 500
2019/11/21 1,440 1,449 1,430 1,449 2,900
2019/11/20 1,451 1,470 1,450 1,451 1,900
2019/11/19 1,451 1,465 1,442 1,451 2,100
2019/11/18 1,456 1,465 1,441 1,451 3,600
2019/11/15 1,429 1,473 1,429 1,455 4,400
2019/11/14 1,424 1,448 1,424 1,429 3,200
2019/11/13 1,424 1,431 1,423 1,423 2,400
2019/11/12 1,424 1,438 1,424 1,424 4,000
2019/11/11 1,424 1,424 1,417 1,421 2,000
2019/11/08 1,415 1,419 1,400 1,419 4,700
2019/11/07 1,415 1,419 1,414 1,414 5,100
2019/11/06 1,415 1,420 1,411 1,415 2,200
2019/11/05 1,400 1,419 1,400 1,415 4,600
2019/11/01 1,384 1,398 1,384 1,390 4,500
2019/10/31 1,378 1,385 1,377 1,384 2,800
2019/10/30 1,372 1,380 1,370 1,377 3,700
2019/10/29 1,372 1,380 1,371 1,371 5,500
2019/10/28 1,379 1,379 1,372 1,372 3,300
2019/10/25 1,372 1,380 1,372 1,372 1,900
2019/10/24 1,372 1,381 1,371 1,372 4,400
2019/10/23 1,378 1,382 1,375 1,376 2,400
2019/10/21 1,376 1,383 1,376 1,378 4,100
2019/10/18 1,376 1,382 1,376 1,377 4,100
2019/10/17 1,377 1,379 1,377 1,377 4,600
2019/10/16 1,378 1,380 1,374 1,379 4,100
2019/10/15 1,376 1,380 1,376 1,378 1,700
2019/10/11 1,378 1,381 1,374 1,378 2,800
2019/10/10 1,380 1,380 1,377 1,378 1,800
2019/10/09 1,375 1,380 1,371 1,377 8,900
2019/10/08 1,384 1,384 1,373 1,377 5,100
2019/10/07 1,375 1,400 1,373 1,378 5,300
2019/10/04 1,378 1,392 1,374 1,375 5,000
2019/10/03 1,376 1,380 1,375 1,380 2,900
2019/10/02 1,380 1,382 1,376 1,378 2,900
2019/10/01 1,382 1,385 1,380 1,382 5,000
2019/09/30 1,391 1,391 1,379 1,382 3,400
2019/09/27 1,390 1,391 1,380 1,391 10,000
2019/09/26 1,385 1,400 1,385 1,391 3,300
2019/09/25 1,398 1,399 1,377 1,392 16,600
2019/09/24 1,405 1,410 1,398 1,400 16,700
2019/09/20 1,410 1,415 1,401 1,409 5,800
2019/09/19 1,420 1,430 1,403 1,410 16,800
2019/09/18 1,445 1,445 1,435 1,440 700
2019/09/12 1,445 1,445 1,445 1,445 100
2019/09/11 1,420 1,458 1,420 1,445 1,400
2019/09/10 1,409 1,420 1,409 1,420 600
2019/09/09 1,410 1,410 1,407 1,407 700
2019/09/06 1,407 1,411 1,407 1,411 1,500
2019/09/05 1,408 1,408 1,407 1,407 2,000
2019/09/04 1,409 1,409 1,407 1,407 2,100
2019/09/03 1,415 1,415 1,409 1,409 2,700
2019/09/02 1,410 1,415 1,410 1,415 4,100
2019/08/30 1,415 1,415 1,410 1,410 1,800
2019/08/29 1,415 1,415 1,415 1,415 100
2019/08/28 1,423 1,423 1,410 1,415 1,200
2019/08/27 1,430 1,430 1,423 1,423 200
2019/08/26 1,435 1,435 1,435 1,435 400
2019/08/23 1,438 1,438 1,437 1,437 200
2019/08/22 1,420 1,438 1,412 1,438 600
2019/08/21 1,438 1,438 1,438 1,438 300
2019/08/20 1,439 1,447 1,438 1,438 2,100
2019/08/19 1,439 1,439 1,439 1,439 100
2019/08/16 1,431 1,440 1,431 1,439 600
2019/08/15 1,441 1,442 1,427 1,437 4,100
2019/08/14 1,460 1,460 1,442 1,442 500
2019/08/13 1,441 1,468 1,441 1,468 500
2019/08/08 1,442 1,450 1,442 1,442 400
2019/08/07 1,452 1,455 1,440 1,442 5,000
2019/08/06 1,453 1,453 1,440 1,440 1,400
2019/08/05 1,451 1,467 1,451 1,453 1,200
2019/08/02 1,479 1,480 1,467 1,467 1,500
2019/08/01 1,475 1,485 1,471 1,480 15,600
2019/07/31 1,496 1,500 1,495 1,500 700
2019/07/30 1,500 1,500 1,495 1,496 2,100
2019/07/29 1,527 1,527 1,494 1,500 2,000
2019/07/25 1,481 1,513 1,481 1,493 3,900
2019/07/24 1,505 1,522 1,502 1,520 3,200
2019/07/23 1,520 1,520 1,510 1,520 1,600
2019/07/22 1,520 1,520 1,520 1,520 100
2019/07/19 1,514 1,529 1,514 1,525 2,700
2019/07/18 1,490 1,515 1,485 1,515 500
2019/07/16 1,482 1,490 1,482 1,490 600
2019/07/12 1,491 1,491 1,491 1,491 500
2019/07/10 1,497 1,507 1,497 1,507 700
2019/07/09 1,497 1,500 1,487 1,500 3,400
2019/07/08 1,497 1,497 1,497 1,497 100
2019/07/05 1,497 1,497 1,497 1,497 100
2019/07/04 1,505 1,506 1,483 1,497 2,500
2019/07/03 1,510 1,510 1,497 1,497 400
2019/07/02 1,520 1,520 1,487 1,495 2,200
2019/07/01 1,520 1,524 1,516 1,517 600
2019/06/28 1,515 1,520 1,515 1,516 1,800
2019/06/27 1,506 1,515 1,506 1,515 200
2019/06/26 1,501 1,506 1,500 1,500 1,400
2019/06/25 1,500 1,500 1,500 1,500 400
2019/06/24 1,517 1,517 1,500 1,500 1,800
2019/06/21 1,503 1,517 1,503 1,517 700
2019/06/20 1,513 1,513 1,513 1,513 600
2019/06/19 1,506 1,513 1,506 1,513 1,400
2019/06/18 1,501 1,507 1,499 1,506 2,400
2019/06/17 1,499 1,500 1,499 1,500 600
2019/06/14 1,493 1,499 1,493 1,499 1,500
2019/06/13 1,490 1,495 1,487 1,493 7,900
2019/06/12 1,489 1,492 1,487 1,491 18,000
2019/06/11 1,480 1,492 1,480 1,492 1,000
2019/06/10 1,479 1,479 1,478 1,478 600
2019/06/06 1,480 1,480 1,479 1,479 1,100
2019/06/05 1,487 1,487 1,480 1,480 200
2019/06/04 1,472 1,490 1,472 1,487 4,400
2019/06/03 1,476 1,476 1,472 1,472 2,300
2019/05/30 1,489 1,490 1,475 1,475 1,000
2019/05/29 1,490 1,490 1,489 1,489 200
2019/05/28 1,500 1,500 1,499 1,499 200
2019/05/27 1,507 1,515 1,506 1,506 2,200
2019/05/23 1,491 1,511 1,491 1,507 3,300
2019/05/22 1,511 1,511 1,507 1,510 1,300
2019/05/21 1,512 1,512 1,432 1,511 4,200
2019/05/20 1,524 1,524 1,523 1,523 200
2019/05/17 1,513 1,524 1,513 1,524 300
2019/05/16 1,530 1,530 1,499 1,527 5,000
2019/05/15 1,543 1,557 1,530 1,530 3,900
2019/05/14 1,543 1,545 1,537 1,543 7,300
2019/05/13 1,549 1,549 1,543 1,543 1,200
2019/05/10 1,550 1,550 1,541 1,550 3,900
2019/05/09 1,553 1,553 1,499 1,550 10,300
2019/05/08 1,552 1,555 1,550 1,552 5,600
2019/05/07 1,557 1,557 1,552 1,552 4,900
2019/04/26 1,556 1,570 1,555 1,555 3,100
2019/04/25 1,558 1,558 1,555 1,555 600
2019/04/24 1,560 1,567 1,558 1,558 600
2019/04/22 1,568 1,568 1,567 1,567 400
2019/04/19 1,565 1,568 1,565 1,568 500
2019/04/18 1,572 1,572 1,568 1,568 3,000
2019/04/17 1,570 1,574 1,570 1,572 900
2019/04/16 1,568 1,573 1,568 1,571 1,700
2019/04/15 1,556 1,570 1,555 1,570 300
2019/04/12 1,570 1,571 1,570 1,571 600
2019/04/11 1,555 1,566 1,555 1,556 1,100
2019/04/10 1,555 1,555 1,542 1,555 2,900
2019/04/09 1,555 1,555 1,554 1,555 500
2019/04/08 1,555 1,555 1,554 1,555 1,100
2019/04/05 1,556 1,556 1,550 1,555 2,500
2019/04/04 1,556 1,556 1,540 1,556 1,000
2019/04/03 1,550 1,555 1,542 1,555 2,000
2019/04/02 1,551 1,554 1,550 1,550 1,100
2019/04/01 1,550 1,551 1,542 1,551 800
2019/03/29 1,542 1,550 1,542 1,550 1,200
2019/03/28 1,541 1,546 1,541 1,542 600
2019/03/27 1,540 1,541 1,533 1,541 900
2019/03/26 1,540 1,540 1,530 1,540 2,900
2019/03/25 1,525 1,540 1,524 1,540 2,400
2019/03/22 1,539 1,540 1,512 1,540 2,400
2019/03/20 1,540 1,540 1,540 1,540 300
2019/03/19 1,525 1,535 1,520 1,530 1,300
2019/03/18 1,520 1,531 1,512 1,525 4,600
2019/03/15 1,525 1,525 1,520 1,525 1,200
2019/03/14 1,527 1,527 1,513 1,525 4,300
2019/03/13 1,536 1,536 1,525 1,527 1,400
2019/03/12 1,537 1,537 1,528 1,536 1,400
2019/03/11 1,539 1,539 1,536 1,536 1,000
2019/03/08 1,538 1,543 1,537 1,539 4,100
2019/03/07 1,540 1,540 1,539 1,539 2,800
2019/03/06 1,539 1,546 1,538 1,540 5,900
2019/03/05 1,517 1,539 1,517 1,539 4,600
2019/03/04 1,545 1,545 1,538 1,538 900
2019/03/01 1,547 1,547 1,511 1,547 1,100
2019/02/28 1,549 1,549 1,539 1,547 800
2019/02/27 1,545 1,549 1,545 1,549 300
2019/02/26 1,545 1,547 1,524 1,545 1,000
2019/02/25 1,539 1,545 1,511 1,545 1,300
2019/02/22 1,533 1,543 1,533 1,543 800
2019/02/21 1,532 1,536 1,532 1,536 600
2019/02/20 1,531 1,532 1,530 1,532 2,500
2019/02/19 1,520 1,530 1,520 1,530 2,900
2019/02/18 1,524 1,525 1,518 1,525 1,300
2019/02/15 1,525 1,525 1,514 1,514 1,300
2019/02/14 1,525 1,530 1,513 1,525 1,600
2019/02/13 1,510 1,515 1,508 1,513 13,000
2019/02/12 1,501 1,505 1,499 1,505 2,800
2019/02/08 1,499 1,502 1,480 1,502 1,300
2019/02/07 1,499 1,499 1,478 1,499 1,400
2019/02/06 1,504 1,504 1,499 1,499 3,000
2019/02/05 1,500 1,504 1,490 1,500 9,400
2019/02/04 1,500 1,500 1,499 1,500 1,700
2019/02/01 1,492 1,507 1,492 1,500 1,500
2019/01/31 1,506 1,506 1,492 1,492 4,700
2019/01/30 1,501 1,505 1,501 1,505 1,300
2019/01/29 1,499 1,505 1,499 1,501 3,000
2019/01/28 1,495 1,500 1,495 1,497 2,300
2019/01/25 1,486 1,500 1,486 1,495 1,400
2019/01/24 1,504 1,504 1,474 1,491 7,200
2019/01/23 1,498 1,505 1,498 1,504 1,400
2019/01/22 1,497 1,503 1,497 1,503 900
2019/01/21 1,487 1,490 1,481 1,490 1,600
2019/01/18 1,479 1,498 1,479 1,480 3,700
2019/01/17 1,479 1,489 1,479 1,479 2,600
2019/01/16 1,463 1,493 1,461 1,479 8,700
2019/01/15 1,478 1,487 1,472 1,486 1,300
2019/01/11 1,480 1,480 1,470 1,478 2,700
2019/01/10 1,480 1,485 1,480 1,480 2,800
2019/01/09 1,481 1,493 1,469 1,480 2,600
2019/01/08 1,481 1,492 1,477 1,481 8,400
2019/01/07 1,495 1,495 1,468 1,481 7,300
2019/01/04 1,404 1,492 1,404 1,471 15,200

このページの先頭へ