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

日本フイルコン(5942)の株価時系列情報

日本フイルコン(5942)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
2026/03/27 598 602 594 599 56,000
2026/03/26 602 606 591 594 65,300
2026/03/25 588 604 582 598 75,700
2026/03/24 580 583 572 578 46,100
2026/03/23 586 587 576 579 62,000
2026/03/19 581 590 575 576 33,400
2026/03/18 577 591 576 591 51,900
2026/03/17 574 580 574 577 27,800
2026/03/16 573 576 569 573 32,400
2026/03/13 567 578 567 574 24,000
2026/03/12 582 583 574 574 26,600
2026/03/11 585 586 578 581 31,000
2026/03/10 570 584 566 583 44,200
2026/03/09 567 570 558 569 50,700
2026/03/06 580 581 577 580 16,300
2026/03/05 580 581 571 580 44,700
2026/03/04 567 567 551 560 77,100
2026/03/03 573 576 571 572 36,900
2026/03/02 570 585 568 576 123,300
2026/02/27 570 577 568 575 36,800
2026/02/26 575 582 572 574 47,800
2026/02/25 577 579 572 574 31,400
2026/02/24 571 578 568 578 31,600
2026/02/20 575 575 571 571 17,100
2026/02/19 577 580 575 576 40,600
2026/02/18 574 577 573 576 27,500
2026/02/17 569 576 566 575 46,000
2026/02/16 570 571 566 570 26,800
2026/02/13 573 573 566 566 26,800
2026/02/12 570 573 566 573 38,000
2026/02/10 566 570 566 570 35,700
2026/02/09 570 570 563 565 44,700
2026/02/06 566 568 562 564 10,700
2026/02/05 562 570 562 566 25,100
2026/02/04 561 567 552 565 28,300
2026/02/03 554 562 550 561 23,200
2026/02/02 550 555 550 552 34,300
2026/01/30 554 558 551 555 40,500
2026/01/29 553 557 547 557 50,200
2026/01/28 561 561 556 557 36,200
2026/01/27 567 567 561 562 19,100
2026/01/26 565 570 564 567 28,000
2026/01/23 574 574 569 569 13,200
2026/01/22 566 575 566 574 26,300
2026/01/21 570 570 565 567 17,900
2026/01/20 577 577 568 571 33,300
2026/01/19 580 585 576 576 52,200
2026/01/16 570 579 566 579 46,300
2026/01/15 562 573 561 568 70,700
2026/01/14 564 575 548 561 162,400
2026/01/13 559 568 555 564 98,400
2026/01/09 559 560 556 556 31,500
2026/01/08 558 560 557 558 38,000
2026/01/07 554 558 553 557 34,600
2026/01/06 546 557 546 555 51,000
2026/01/05 546 551 546 546 34,000
2025/12/30 542 546 542 545 16,300
2025/12/29 541 544 541 542 36,400
2025/12/26 535 541 535 541 31,300
2025/12/25 537 542 533 533 56,800
2025/12/24 533 538 533 537 43,100
2025/12/23 532 534 530 533 20,400
2025/12/22 530 532 528 531 30,900
2025/12/19 525 530 525 529 17,700
2025/12/18 522 527 520 525 39,500
2025/12/17 528 528 525 525 14,900
2025/12/16 530 530 526 528 22,800
2025/12/15 526 530 524 529 35,700
2025/12/12 520 527 520 526 29,200
2025/12/11 522 523 519 520 27,700
2025/12/10 523 525 522 524 11,100
2025/12/09 523 525 522 522 10,200
2025/12/08 520 524 518 524 22,500
2025/12/05 521 522 515 519 60,900
2025/12/04 524 524 520 522 19,700
2025/12/03 522 522 520 520 34,500
2025/12/02 523 524 520 522 57,100
2025/12/01 530 530 523 526 119,200
2025/11/28 525 530 525 530 35,200
2025/11/27 513 530 513 528 136,000
2025/11/26 562 563 544 544 129,800
2025/11/25 555 565 550 554 119,200
2025/11/21 546 551 545 551 32,200
2025/11/20 545 550 545 547 21,400
2025/11/19 544 550 544 548 19,000
2025/11/18 555 555 543 546 39,300
2025/11/17 551 554 548 550 33,500
2025/11/14 554 554 551 551 19,200
2025/11/13 553 555 551 553 21,700
2025/11/12 551 554 550 550 23,400
2025/11/11 555 555 550 552 13,800
2025/11/10 547 553 547 551 17,800
2025/11/07 545 547 543 546 15,100
2025/11/06 543 550 543 548 20,800
2025/11/05 550 550 541 544 46,600
2025/11/04 550 552 548 549 26,400
2025/10/31 554 555 545 552 50,900
2025/10/30 551 555 546 555 38,600
2025/10/29 554 555 550 554 32,800
2025/10/28 556 559 552 556 23,900
2025/10/27 560 562 556 557 39,000
2025/10/24 558 560 555 558 14,900
2025/10/23 555 557 552 554 17,700
2025/10/22 556 556 551 555 28,500
2025/10/21 561 561 553 553 20,200
2025/10/20 557 562 556 557 20,900
2025/10/17 555 556 549 551 36,200
2025/10/16 555 558 554 555 25,700
2025/10/15 541 555 540 553 42,900
2025/10/14 547 549 541 543 60,600
2025/10/10 562 562 550 552 35,400
2025/10/09 564 565 562 564 18,400
2025/10/08 558 565 556 562 31,700
2025/10/07 560 560 554 556 33,700
2025/10/06 551 558 546 558 79,200
2025/10/03 546 553 535 541 96,300
2025/10/02 550 556 541 546 62,400
2025/10/01 565 566 543 548 127,200
2025/09/30 576 576 567 567 37,300
2025/09/29 575 579 570 575 55,000
2025/09/26 575 578 571 577 53,300
2025/09/25 577 577 564 569 86,500
2025/09/24 563 578 560 575 134,500
2025/09/22 557 560 554 555 47,600
2025/09/19 564 568 557 557 74,900
2025/09/18 558 568 556 557 142,800
2025/09/17 543 550 539 549 71,400
2025/09/16 539 544 539 543 27,100
2025/09/12 544 544 538 540 18,200
2025/09/11 544 544 538 538 26,000
2025/09/10 538 544 538 540 37,200
2025/09/09 540 542 538 538 47,700
2025/09/08 534 539 532 539 51,500
2025/09/05 533 535 531 532 24,800
2025/09/04 532 534 531 532 9,200
2025/09/03 535 535 530 530 17,100
2025/09/02 530 533 529 531 17,800
2025/09/01 532 532 529 532 22,500
2025/08/29 529 531 527 531 23,400
2025/08/28 530 532 526 531 23,600
2025/08/27 525 530 524 529 37,200
2025/08/26 527 528 523 527 26,700
2025/08/25 523 528 523 525 42,000
2025/08/22 518 522 516 521 33,400
2025/08/21 517 518 515 515 14,700
2025/08/20 516 516 513 515 27,600
2025/08/19 514 517 513 517 17,200
2025/08/18 513 516 512 514 30,200
2025/08/15 512 515 510 512 18,800
2025/08/14 512 513 508 512 34,600
2025/08/13 515 515 511 511 22,500
2025/08/12 508 513 508 513 38,900
2025/08/08 510 510 506 508 16,300
2025/08/07 509 510 506 508 16,400
2025/08/06 505 507 504 505 22,000
2025/08/05 504 510 503 504 39,800
2025/08/04 500 506 500 504 15,200
2025/08/01 505 506 504 504 18,400
2025/07/31 502 505 501 504 20,300
2025/07/30 503 503 500 503 12,500
2025/07/29 499 504 499 501 17,000
2025/07/28 499 502 499 499 21,900
2025/07/25 500 502 498 498 25,300
2025/07/24 501 505 499 499 27,500
2025/07/23 500 504 500 501 17,400
2025/07/22 499 501 498 499 14,700
2025/07/18 500 503 500 502 10,600
2025/07/17 504 506 498 500 39,000
2025/07/16 504 505 502 504 12,600
2025/07/15 501 504 501 504 12,900
2025/07/14 501 503 501 501 11,400
2025/07/11 501 505 500 503 26,200
2025/07/10 496 500 496 500 39,800
2025/07/09 494 497 494 496 11,300
2025/07/08 493 496 493 496 9,900
2025/07/07 494 495 494 495 6,100
2025/07/04 498 498 493 493 18,100
2025/07/03 495 498 493 497 19,500
2025/07/02 491 499 489 496 43,400
2025/07/01 499 500 492 495 73,700
2025/06/30 495 497 493 497 29,900
2025/06/27 489 493 487 493 32,600
2025/06/26 488 491 488 489 33,800
2025/06/25 489 489 487 489 23,400
2025/06/24 487 489 485 489 23,900
2025/06/23 488 489 485 486 34,000
2025/06/20 489 490 487 487 18,300
2025/06/19 490 493 487 488 44,600
2025/06/18 490 492 488 492 23,400
2025/06/17 494 494 488 488 62,000
2025/06/16 494 494 490 491 19,900
2025/06/13 496 496 491 492 23,600
2025/06/12 496 496 493 495 15,600
2025/06/11 497 497 494 496 25,000
2025/06/10 494 497 493 496 24,300
2025/06/09 496 496 492 494 27,000
2025/06/06 494 496 494 495 11,000
2025/06/05 495 497 493 494 23,900
2025/06/04 498 498 495 495 20,800
2025/06/03 499 499 496 496 20,700

このページの先頭へ