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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,660 | 1,664 | 1,660 | 1,663 | 1,300 |
| 2024/04/26 | 1,649 | 1,650 | 1,649 | 1,650 | 4,000 |
| 2024/04/25 | 1,649 | 1,649 | 1,646 | 1,649 | 700 |
| 2024/04/24 | 1,647 | 1,647 | 1,646 | 1,646 | 400 |
| 2024/04/23 | 1,626 | 1,650 | 1,626 | 1,647 | 700 |
| 2024/04/22 | 1,620 | 1,626 | 1,607 | 1,626 | 900 |
| 2024/04/19 | 1,648 | 1,648 | 1,600 | 1,620 | 4,900 |
| 2024/04/18 | 1,644 | 1,648 | 1,644 | 1,644 | 400 |
| 2024/04/17 | 1,664 | 1,664 | 1,650 | 1,650 | 400 |
| 2024/04/16 | 1,664 | 1,665 | 1,664 | 1,665 | 500 |
| 2024/04/15 | 1,668 | 1,668 | 1,667 | 1,667 | 400 |
| 2024/04/12 | 1,664 | 1,664 | 1,654 | 1,664 | 500 |
| 2024/04/11 | 1,655 | 1,664 | 1,655 | 1,664 | 200 |
| 2024/04/10 | 1,660 | 1,665 | 1,652 | 1,663 | 1,500 |
| 2024/04/09 | 1,650 | 1,659 | 1,650 | 1,659 | 400 |
| 2024/04/08 | 1,669 | 1,669 | 1,643 | 1,643 | 400 |
| 2024/04/05 | 1,650 | 1,670 | 1,650 | 1,650 | 2,800 |
| 2024/04/04 | 1,653 | 1,665 | 1,650 | 1,651 | 3,100 |
| 2024/04/03 | 1,642 | 1,653 | 1,642 | 1,653 | 500 |
| 2024/04/02 | 1,651 | 1,651 | 1,640 | 1,650 | 2,000 |
| 2024/04/01 | 1,658 | 1,659 | 1,650 | 1,651 | 1,800 |
| 2024/03/29 | 1,656 | 1,658 | 1,653 | 1,658 | 1,800 |
| 2024/03/28 | 1,659 | 1,659 | 1,654 | 1,656 | 500 |
| 2024/03/27 | 1,642 | 1,655 | 1,641 | 1,655 | 3,500 |
| 2024/03/26 | 1,640 | 1,640 | 1,638 | 1,640 | 2,200 |
| 2024/03/25 | 1,627 | 1,647 | 1,627 | 1,640 | 3,000 |
| 2024/03/22 | 1,630 | 1,640 | 1,625 | 1,625 | 1,500 |
| 2024/03/21 | 1,630 | 1,631 | 1,630 | 1,630 | 1,800 |
| 2024/03/19 | 1,636 | 1,636 | 1,630 | 1,630 | 1,500 |
| 2024/03/18 | 1,646 | 1,646 | 1,630 | 1,630 | 700 |
| 2024/03/15 | 1,643 | 1,644 | 1,640 | 1,644 | 500 |
| 2024/03/14 | 1,640 | 1,640 | 1,636 | 1,640 | 500 |
| 2024/03/13 | 1,633 | 1,640 | 1,633 | 1,640 | 1,500 |
| 2024/03/12 | 1,640 | 1,640 | 1,626 | 1,634 | 2,100 |
| 2024/03/11 | 1,640 | 1,640 | 1,636 | 1,640 | 2,300 |
| 2024/03/08 | 1,640 | 1,640 | 1,640 | 1,640 | 600 |
| 2024/03/07 | 1,638 | 1,649 | 1,638 | 1,640 | 6,200 |
| 2024/03/06 | 1,640 | 1,640 | 1,633 | 1,640 | 600 |
| 2024/03/05 | 1,633 | 1,640 | 1,633 | 1,640 | 600 |
| 2024/03/04 | 1,634 | 1,640 | 1,634 | 1,635 | 1,600 |
| 2024/03/01 | 1,641 | 1,641 | 1,633 | 1,633 | 1,500 |
| 2024/02/29 | 1,640 | 1,641 | 1,640 | 1,640 | 2,100 |
| 2024/02/28 | 1,635 | 1,649 | 1,635 | 1,640 | 1,300 |
| 2024/02/27 | 1,645 | 1,645 | 1,635 | 1,635 | 800 |
| 2024/02/26 | 1,649 | 1,652 | 1,642 | 1,650 | 3,000 |
| 2024/02/22 | 1,650 | 1,650 | 1,640 | 1,649 | 700 |
| 2024/02/21 | 1,640 | 1,650 | 1,640 | 1,650 | 900 |
| 2024/02/20 | 1,641 | 1,646 | 1,631 | 1,646 | 3,900 |
| 2024/02/19 | 1,640 | 1,645 | 1,640 | 1,641 | 1,500 |
| 2024/02/16 | 1,640 | 1,645 | 1,637 | 1,645 | 4,800 |
| 2024/02/15 | 1,639 | 1,640 | 1,625 | 1,640 | 3,100 |
| 2024/02/14 | 1,640 | 1,640 | 1,627 | 1,632 | 900 |
| 2024/02/13 | 1,648 | 1,660 | 1,614 | 1,646 | 8,000 |
| 2024/02/09 | 1,634 | 1,634 | 1,620 | 1,625 | 700 |
| 2024/02/08 | 1,621 | 1,630 | 1,612 | 1,629 | 2,400 |
| 2024/02/07 | 1,621 | 1,621 | 1,607 | 1,611 | 2,300 |
| 2024/02/06 | 1,625 | 1,625 | 1,604 | 1,623 | 1,900 |
| 2024/02/05 | 1,600 | 1,623 | 1,574 | 1,614 | 3,400 |
| 2024/02/02 | 1,610 | 1,625 | 1,604 | 1,625 | 1,400 |
| 2024/02/01 | 1,627 | 1,628 | 1,603 | 1,604 | 6,500 |
| 2024/01/31 | 1,638 | 1,638 | 1,630 | 1,630 | 1,600 |
| 2024/01/30 | 1,621 | 1,640 | 1,620 | 1,630 | 5,200 |
| 2024/01/29 | 1,605 | 1,641 | 1,605 | 1,627 | 3,100 |
| 2024/01/26 | 1,618 | 1,645 | 1,618 | 1,643 | 13,200 |
| 2024/01/25 | 1,619 | 1,619 | 1,612 | 1,618 | 1,000 |
| 2024/01/24 | 1,624 | 1,625 | 1,611 | 1,619 | 2,900 |
| 2024/01/23 | 1,615 | 1,621 | 1,610 | 1,618 | 5,100 |
| 2024/01/22 | 1,609 | 1,617 | 1,605 | 1,610 | 4,600 |
| 2024/01/19 | 1,613 | 1,613 | 1,604 | 1,610 | 1,300 |
| 2024/01/18 | 1,600 | 1,604 | 1,600 | 1,604 | 1,500 |
| 2024/01/17 | 1,592 | 1,603 | 1,592 | 1,600 | 3,300 |
| 2024/01/16 | 1,600 | 1,600 | 1,588 | 1,592 | 1,900 |
| 2024/01/15 | 1,587 | 1,606 | 1,584 | 1,605 | 5,700 |
| 2024/01/12 | 1,568 | 1,583 | 1,566 | 1,583 | 6,800 |
| 2024/01/11 | 1,560 | 1,569 | 1,558 | 1,564 | 4,900 |
| 2024/01/10 | 1,564 | 1,569 | 1,556 | 1,559 | 5,200 |
| 2024/01/09 | 1,570 | 1,570 | 1,550 | 1,564 | 6,600 |
| 2024/01/05 | 1,554 | 1,560 | 1,550 | 1,551 | 3,400 |
| 2024/01/04 | 1,531 | 1,554 | 1,531 | 1,554 | 10,600 |