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
2020/12/30 1,450 1,450 1,430 1,439 1,500
2020/12/29 1,427 1,460 1,418 1,460 7,600
2020/12/28 1,466 1,469 1,458 1,460 1,600
2020/12/25 1,453 1,472 1,453 1,466 600
2020/12/24 1,458 1,465 1,453 1,453 2,100
2020/12/23 1,451 1,470 1,451 1,458 1,000
2020/12/22 1,465 1,465 1,454 1,461 900
2020/12/21 1,455 1,467 1,455 1,466 1,600
2020/12/18 1,465 1,483 1,455 1,455 1,500
2020/12/17 1,472 1,482 1,465 1,465 2,100
2020/12/16 1,473 1,480 1,473 1,475 1,900
2020/12/15 1,480 1,480 1,476 1,479 1,300
2020/12/14 1,480 1,480 1,480 1,480 100
2020/12/11 1,470 1,475 1,470 1,474 1,100
2020/12/10 1,470 1,476 1,470 1,470 700
2020/12/09 1,469 1,477 1,469 1,470 1,600
2020/12/08 1,469 1,477 1,468 1,469 1,000
2020/12/07 1,470 1,473 1,469 1,469 1,100
2020/12/04 1,469 1,484 1,469 1,470 1,300
2020/12/03 1,470 1,471 1,470 1,471 500
2020/12/02 1,469 1,481 1,469 1,470 3,400
2020/12/01 1,472 1,480 1,467 1,469 2,300
2020/11/30 1,474 1,481 1,473 1,473 1,100
2020/11/27 1,474 1,482 1,470 1,474 5,300
2020/11/26 1,470 1,474 1,470 1,474 800
2020/11/25 1,467 1,480 1,467 1,470 2,100
2020/11/24 1,470 1,479 1,467 1,467 1,400
2020/11/20 1,453 1,475 1,453 1,470 1,000
2020/11/19 1,478 1,478 1,476 1,476 500
2020/11/18 1,485 1,485 1,476 1,479 600
2020/11/17 1,480 1,488 1,480 1,488 700
2020/11/16 1,492 1,498 1,477 1,490 1,000
2020/11/13 1,478 1,481 1,476 1,476 700
2020/11/12 1,480 1,481 1,476 1,478 700
2020/11/11 1,476 1,488 1,474 1,482 1,400
2020/11/10 1,482 1,490 1,468 1,476 3,700
2020/11/09 1,483 1,490 1,472 1,482 5,200
2020/11/06 1,480 1,490 1,480 1,483 5,200
2020/11/05 1,484 1,488 1,484 1,488 2,500
2020/11/04 1,438 1,475 1,438 1,475 4,000
2020/11/02 1,458 1,471 1,428 1,467 8,700
2020/10/30 1,475 1,488 1,475 1,488 2,200
2020/10/29 1,476 1,479 1,470 1,475 1,600
2020/10/28 1,476 1,480 1,471 1,476 3,800
2020/10/27 1,484 1,484 1,478 1,484 1,500
2020/10/26 1,483 1,491 1,483 1,484 1,100
2020/10/23 1,482 1,490 1,477 1,483 1,200
2020/10/22 1,482 1,489 1,479 1,482 2,400
2020/10/21 1,491 1,494 1,481 1,482 1,800
2020/10/20 1,483 1,496 1,482 1,496 2,500
2020/10/19 1,482 1,489 1,480 1,483 2,200
2020/10/16 1,485 1,495 1,482 1,482 2,100
2020/10/15 1,486 1,497 1,484 1,497 2,600
2020/10/14 1,475 1,497 1,475 1,497 4,500
2020/10/13 1,473 1,490 1,473 1,487 4,100
2020/10/12 1,457 1,458 1,456 1,456 600
2020/10/09 1,452 1,452 1,451 1,451 300
2020/10/08 1,455 1,456 1,435 1,456 2,600
2020/10/07 1,442 1,454 1,442 1,454 600
2020/10/06 1,448 1,448 1,442 1,445 800
2020/10/05 1,425 1,435 1,425 1,433 1,200
2020/10/02 1,430 1,434 1,416 1,425 8,400
2020/09/30 1,425 1,439 1,425 1,439 2,100
2020/09/29 1,430 1,436 1,430 1,430 800
2020/09/28 1,439 1,442 1,411 1,439 3,700
2020/09/25 1,405 1,439 1,405 1,439 2,400
2020/09/24 1,434 1,434 1,405 1,405 2,600
2020/09/23 1,437 1,448 1,427 1,434 3,900
2020/09/18 1,430 1,437 1,426 1,437 1,600
2020/09/17 1,432 1,447 1,426 1,438 1,300
2020/09/16 1,420 1,466 1,420 1,432 9,100
2020/09/15 1,405 1,410 1,405 1,410 1,200
2020/09/14 1,411 1,417 1,397 1,411 1,700
2020/09/11 1,401 1,411 1,400 1,411 1,300
2020/09/10 1,398 1,412 1,398 1,412 300
2020/09/09 1,398 1,401 1,388 1,398 1,800
2020/09/08 1,396 1,400 1,385 1,398 1,500
2020/09/07 1,398 1,402 1,397 1,402 900
2020/09/04 1,382 1,417 1,382 1,400 1,100
2020/09/03 1,392 1,413 1,388 1,400 800
2020/09/02 1,400 1,403 1,388 1,388 3,300
2020/09/01 1,396 1,400 1,396 1,396 600
2020/08/31 1,388 1,404 1,388 1,396 700
2020/08/28 1,392 1,405 1,380 1,388 4,200
2020/08/27 1,380 1,402 1,375 1,392 3,900
2020/08/26 1,380 1,388 1,380 1,380 5,500
2020/08/25 1,390 1,400 1,388 1,388 1,400
2020/08/24 1,400 1,400 1,386 1,390 2,100
2020/08/21 1,400 1,408 1,398 1,400 2,100
2020/08/20 1,393 1,419 1,393 1,400 1,300
2020/08/19 1,413 1,423 1,393 1,393 2,600
2020/08/18 1,417 1,436 1,413 1,413 1,300
2020/08/17 1,416 1,425 1,414 1,417 1,900
2020/08/14 1,413 1,424 1,412 1,416 2,000
2020/08/13 1,438 1,438 1,409 1,409 3,500
2020/08/12 1,407 1,430 1,407 1,425 3,900
2020/08/11 1,414 1,433 1,408 1,425 5,500
2020/08/07 1,416 1,422 1,397 1,414 8,100
2020/08/06 1,420 1,422 1,414 1,422 2,300
2020/08/05 1,406 1,420 1,406 1,420 1,700
2020/08/04 1,384 1,420 1,384 1,420 9,200
2020/08/03 1,450 1,452 1,403 1,414 11,300
2020/07/31 1,371 1,476 1,332 1,451 42,300
2020/07/30 1,480 1,498 1,410 1,491 32,400
2020/07/29 1,485 1,500 1,485 1,500 12,300
2020/07/28 1,503 1,504 1,495 1,501 11,100
2020/07/27 1,520 1,520 1,495 1,515 11,100
2020/07/22 1,488 1,520 1,469 1,520 36,500
2020/07/21 1,496 1,500 1,468 1,488 17,900
2020/07/20 1,497 1,500 1,496 1,496 13,400
2020/07/17 1,482 1,493 1,482 1,488 4,100
2020/07/16 1,500 1,501 1,492 1,493 2,100
2020/07/15 1,495 1,500 1,493 1,494 4,800
2020/07/14 1,503 1,503 1,495 1,495 1,400
2020/07/13 1,500 1,510 1,494 1,503 5,300
2020/07/10 1,461 1,490 1,461 1,490 6,400
2020/07/09 1,437 1,500 1,437 1,500 10,900
2020/07/08 1,446 1,464 1,427 1,464 6,600
2020/07/07 1,445 1,445 1,422 1,439 3,700
2020/07/06 1,411 1,447 1,407 1,435 2,000
2020/07/03 1,438 1,438 1,411 1,420 6,500
2020/07/02 1,459 1,459 1,413 1,438 5,100
2020/07/01 1,464 1,464 1,444 1,444 1,200
2020/06/30 1,473 1,473 1,445 1,464 5,800
2020/06/29 1,476 1,479 1,427 1,444 12,300
2020/06/26 1,392 1,476 1,385 1,476 14,700
2020/06/25 1,346 1,376 1,340 1,360 2,500
2020/06/24 1,348 1,348 1,340 1,346 1,700
2020/06/23 1,349 1,349 1,328 1,336 4,100
2020/06/22 1,338 1,339 1,337 1,339 500
2020/06/19 1,330 1,338 1,330 1,335 700
2020/06/18 1,323 1,340 1,315 1,322 1,500
2020/06/17 1,340 1,359 1,309 1,309 2,600
2020/06/16 1,310 1,331 1,310 1,330 1,600
2020/06/15 1,298 1,310 1,298 1,301 1,900
2020/06/12 1,300 1,323 1,300 1,300 5,300
2020/06/11 1,316 1,325 1,309 1,309 4,000
2020/06/10 1,310 1,324 1,310 1,319 1,300
2020/06/09 1,315 1,315 1,306 1,310 2,500
2020/06/08 1,323 1,346 1,309 1,315 9,400
2020/06/05 1,288 1,336 1,288 1,306 8,600
2020/06/04 1,254 1,351 1,248 1,293 36,100
2020/06/03 1,378 1,390 1,370 1,374 6,000
2020/06/02 1,403 1,408 1,374 1,398 6,600
2020/06/01 1,393 1,403 1,389 1,392 2,700
2020/05/29 1,398 1,410 1,392 1,393 4,500
2020/05/28 1,396 1,419 1,391 1,398 5,400
2020/05/27 1,390 1,415 1,384 1,397 4,800
2020/05/26 1,404 1,404 1,379 1,391 2,800
2020/05/25 1,365 1,390 1,345 1,390 3,300
2020/05/22 1,331 1,363 1,325 1,363 2,900
2020/05/21 1,258 1,331 1,258 1,331 9,100
2020/05/20 1,210 1,250 1,206 1,231 2,100
2020/05/19 1,184 1,210 1,184 1,210 2,600
2020/05/18 1,177 1,179 1,177 1,179 300
2020/05/15 1,158 1,186 1,158 1,172 700
2020/05/14 1,161 1,169 1,160 1,165 5,100
2020/05/13 1,200 1,200 1,169 1,175 1,400
2020/05/12 1,195 1,204 1,165 1,204 5,100
2020/05/11 1,189 1,200 1,166 1,195 16,200
2020/05/08 1,141 1,141 1,100 1,111 2,300
2020/05/07 1,100 1,164 1,084 1,151 5,000
2020/05/01 1,084 1,084 1,076 1,083 5,500
2020/04/30 1,097 1,099 1,067 1,082 4,200
2020/04/28 1,045 1,097 1,045 1,083 7,600
2020/04/27 1,033 1,039 1,033 1,038 3,900
2020/04/24 1,033 1,033 1,020 1,033 1,600
2020/04/23 1,029 1,029 1,024 1,024 1,800
2020/04/22 1,005 1,026 1,004 1,022 1,500
2020/04/21 1,044 1,044 1,024 1,024 700
2020/04/20 1,042 1,042 1,026 1,031 1,300
2020/04/17 1,046 1,046 1,025 1,027 1,300
2020/04/16 1,046 1,046 1,046 1,046 200
2020/04/15 1,049 1,049 1,013 1,048 4,700
2020/04/14 1,003 1,075 997 1,052 14,100
2020/04/13 1,005 1,005 1,002 1,003 15,900
2020/04/10 1,005 1,005 1,005 1,005 500
2020/04/09 1,004 1,005 1,000 1,005 1,200
2020/04/08 992 998 990 998 2,600
2020/04/07 993 994 990 992 600
2020/04/06 981 995 980 994 1,600
2020/04/03 987 1,016 985 990 1,000
2020/04/02 1,001 1,006 990 1,006 3,800
2020/04/01 995 1,025 995 1,018 2,000
2020/03/31 999 1,004 990 990 8,000
2020/03/30 980 1,000 980 999 4,100
2020/03/27 968 975 968 975 1,200
2020/03/26 980 995 961 966 3,900
2020/03/25 964 980 956 961 3,500
2020/03/24 940 950 940 950 400
2020/03/23 933 945 920 930 4,900
2020/03/19 944 946 930 936 1,200
2020/03/18 923 940 906 929 2,400
2020/03/17 901 938 901 938 5,700
2020/03/16 969 991 933 933 5,500
2020/03/13 1,055 1,055 924 969 7,200
2020/03/12 1,120 1,120 1,085 1,085 3,200
2020/03/11 1,139 1,144 1,100 1,131 9,400
2020/03/10 1,150 1,155 1,136 1,140 4,000
2020/03/09 1,238 1,242 1,155 1,155 6,500
2020/03/05 1,258 1,292 1,241 1,280 11,600
2020/03/04 1,223 1,312 1,223 1,288 10,200
2020/03/03 1,377 1,404 1,313 1,313 5,300
2020/03/02 1,380 1,380 1,336 1,358 2,200
2020/02/28 1,419 1,422 1,406 1,416 3,000
2020/02/27 1,447 1,456 1,419 1,419 9,600
2020/02/26 1,464 1,464 1,439 1,458 3,200
2020/02/25 1,464 1,466 1,459 1,464 2,300
2020/02/20 1,464 1,470 1,463 1,464 1,700
2020/02/19 1,464 1,465 1,464 1,464 500
2020/02/18 1,466 1,472 1,465 1,465 900
2020/02/17 1,465 1,466 1,465 1,466 700
2020/02/14 1,464 1,470 1,464 1,466 800
2020/02/13 1,465 1,466 1,463 1,465 2,000
2020/02/12 1,466 1,473 1,463 1,466 7,700
2020/02/10 1,473 1,475 1,469 1,471 1,900
2020/02/07 1,471 1,473 1,470 1,473 1,800
2020/02/06 1,476 1,477 1,470 1,472 1,500
2020/02/05 1,480 1,480 1,476 1,476 600
2020/02/04 1,484 1,484 1,484 1,484 300
2020/02/03 1,471 1,484 1,471 1,484 600
2020/01/31 1,471 1,476 1,471 1,476 1,400
2020/01/30 1,473 1,480 1,472 1,472 900
2020/01/29 1,470 1,480 1,470 1,480 800
2020/01/28 1,480 1,484 1,472 1,484 1,700
2020/01/27 1,479 1,479 1,477 1,477 800
2020/01/24 1,468 1,477 1,468 1,477 700
2020/01/23 1,470 1,475 1,468 1,468 1,300
2020/01/22 1,469 1,469 1,468 1,468 700
2020/01/21 1,469 1,473 1,452 1,467 12,200
2020/01/20 1,468 1,471 1,468 1,469 3,600
2020/01/17 1,473 1,473 1,469 1,471 2,100
2020/01/16 1,473 1,474 1,470 1,473 2,200
2020/01/15 1,470 1,475 1,465 1,473 3,500
2020/01/14 1,469 1,474 1,468 1,469 3,500
2020/01/10 1,465 1,479 1,465 1,469 4,000
2020/01/09 1,471 1,476 1,468 1,471 6,300
2020/01/08 1,480 1,481 1,476 1,476 7,500
2020/01/07 1,481 1,488 1,481 1,481 7,200
2020/01/06 1,481 1,487 1,469 1,481 5,600

このページの先頭へ