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
2021/12/30 538 541 538 539 5,300
2021/12/29 542 546 540 543 8,900
2021/12/28 540 542 536 542 21,700
2021/12/27 542 543 531 539 24,700
2021/12/24 540 543 537 539 16,400
2021/12/23 530 549 525 543 37,600
2021/12/22 527 527 521 525 8,700
2021/12/21 529 529 522 527 7,800
2021/12/20 540 540 519 519 11,400
2021/12/17 543 546 535 540 11,800
2021/12/16 547 547 540 547 17,500
2021/12/15 533 544 533 541 9,800
2021/12/14 530 536 528 533 10,600
2021/12/13 535 535 530 532 8,000
2021/12/10 531 538 529 532 22,200
2021/12/09 538 538 523 530 17,500
2021/12/08 551 551 535 538 16,300
2021/12/07 525 546 525 546 24,900
2021/12/06 524 530 521 522 14,500
2021/12/03 515 532 515 522 18,800
2021/12/02 509 521 505 517 17,900
2021/12/01 514 526 512 516 15,200
2021/11/30 534 540 515 515 22,500
2021/11/29 536 537 526 530 87,900
2021/11/26 554 558 542 552 189,200
2021/11/25 573 575 564 564 53,500
2021/11/24 571 576 569 573 57,300
2021/11/22 570 575 558 575 51,900
2021/11/19 562 571 559 569 69,600
2021/11/18 565 566 557 560 24,600
2021/11/17 558 570 558 565 69,400
2021/11/16 550 560 547 558 56,700
2021/11/15 546 550 544 549 16,900
2021/11/12 545 545 540 544 36,600
2021/11/11 544 544 540 542 14,200
2021/11/10 542 544 541 544 7,500
2021/11/09 547 549 543 543 12,800
2021/11/08 553 554 546 546 18,500
2021/11/05 555 555 547 550 22,500
2021/11/04 555 555 551 555 19,100
2021/11/02 554 555 550 550 21,600
2021/11/01 549 552 545 552 30,900
2021/10/29 551 551 543 547 25,400
2021/10/28 548 552 543 551 29,500
2021/10/27 552 552 548 551 8,700
2021/10/26 553 553 548 552 14,900
2021/10/25 551 552 550 551 19,900
2021/10/22 551 551 546 549 18,600
2021/10/21 550 552 548 550 13,100
2021/10/20 549 550 546 550 14,700
2021/10/19 545 548 545 548 11,200
2021/10/18 544 545 539 545 19,700
2021/10/15 542 542 534 541 15,200
2021/10/14 546 546 535 535 23,900
2021/10/13 546 546 541 543 15,000
2021/10/12 542 548 540 546 19,000
2021/10/11 538 547 537 544 28,300
2021/10/08 539 545 534 538 50,200
2021/10/07 555 555 530 534 133,700
2021/10/06 527 536 524 532 43,100
2021/10/05 523 523 515 517 26,000
2021/10/04 531 531 523 523 13,300
2021/10/01 530 531 526 526 20,400
2021/09/30 529 533 528 528 12,900
2021/09/29 529 530 522 529 17,300
2021/09/28 531 533 525 533 14,300
2021/09/27 531 531 527 529 16,400
2021/09/24 528 530 522 529 29,600
2021/09/22 524 524 520 520 11,200
2021/09/21 522 530 522 523 20,700
2021/09/17 531 532 525 532 24,100
2021/09/16 536 536 525 530 23,700
2021/09/15 533 535 528 535 8,500
2021/09/14 533 536 526 536 22,000
2021/09/13 529 531 525 531 16,200
2021/09/10 519 528 519 528 25,500
2021/09/09 524 526 519 519 14,300
2021/09/08 520 530 516 530 21,000
2021/09/07 520 520 515 519 13,700
2021/09/06 517 518 514 518 8,100
2021/09/03 509 517 508 517 15,600
2021/09/02 514 516 509 511 22,700
2021/09/01 514 514 509 509 7,100
2021/08/31 513 513 506 507 14,000
2021/08/30 508 513 507 513 20,400
2021/08/27 502 505 502 505 4,600
2021/08/26 503 504 501 502 4,600
2021/08/25 502 503 500 503 6,900
2021/08/24 506 506 502 504 9,500
2021/08/23 500 505 500 505 9,700
2021/08/20 503 503 498 498 8,000
2021/08/19 501 503 498 498 13,300
2021/08/18 502 503 499 500 4,600
2021/08/17 505 505 498 498 5,700
2021/08/16 500 502 499 499 15,100
2021/08/13 502 504 501 503 3,400
2021/08/12 507 507 502 502 3,900
2021/08/11 502 505 501 504 7,000
2021/08/10 500 503 499 502 9,700
2021/08/06 502 502 498 499 7,300
2021/08/05 501 502 500 500 6,100
2021/08/04 503 506 501 501 4,900
2021/08/03 503 505 503 503 2,600
2021/08/02 499 507 499 506 11,200
2021/07/30 501 503 497 497 9,400
2021/07/29 502 505 500 505 12,200
2021/07/28 503 503 500 501 5,400
2021/07/27 507 507 501 504 9,400
2021/07/26 506 508 502 502 17,500
2021/07/21 505 506 504 505 9,000
2021/07/20 504 506 501 504 17,300
2021/07/19 506 507 503 504 9,700
2021/07/16 503 514 503 512 27,700
2021/07/15 509 511 501 502 58,800
2021/07/14 514 516 508 511 31,500
2021/07/13 514 518 510 514 22,800
2021/07/12 521 524 508 519 69,000
2021/07/09 550 563 506 518 685,600
2021/07/08 495 501 493 493 28,800
2021/07/07 497 498 495 495 6,700
2021/07/06 500 500 497 497 3,400
2021/07/05 498 499 497 497 3,500
2021/07/02 498 499 497 497 3,300
2021/07/01 497 498 496 496 6,000
2021/06/30 497 499 497 497 4,400
2021/06/29 496 498 496 497 4,600
2021/06/28 497 500 497 497 6,900
2021/06/25 496 499 496 497 11,600
2021/06/24 501 501 498 501 6,700
2021/06/23 502 502 499 500 4,000
2021/06/22 497 500 496 500 9,200
2021/06/21 499 499 495 495 12,400
2021/06/18 499 499 497 497 5,400
2021/06/17 500 500 495 498 9,600
2021/06/16 497 499 497 497 3,600
2021/06/15 497 500 497 498 5,800
2021/06/14 496 500 496 499 9,400
2021/06/11 496 498 496 496 21,300
2021/06/10 498 501 497 498 6,700
2021/06/09 498 499 497 497 9,400
2021/06/08 498 500 498 499 4,400
2021/06/07 503 503 498 498 6,500
2021/06/04 501 504 499 499 8,300
2021/06/03 501 502 497 501 7,600
2021/06/02 499 501 498 498 6,400
2021/06/01 504 504 498 500 9,600
2021/05/31 505 505 498 498 12,400
2021/05/28 504 506 501 506 23,600
2021/05/27 508 510 504 510 15,600
2021/05/26 505 505 500 500 12,600
2021/05/25 505 507 499 499 20,500
2021/05/24 514 514 511 511 7,000
2021/05/21 504 512 504 508 17,300
2021/05/20 509 512 504 504 17,300
2021/05/19 508 509 503 503 9,900
2021/05/18 497 508 497 508 14,600
2021/05/17 498 500 498 498 6,500
2021/05/14 498 499 495 495 14,500
2021/05/13 495 497 495 495 10,600
2021/05/12 494 498 493 493 7,500
2021/05/11 496 499 494 494 14,200
2021/05/10 500 500 496 498 8,300
2021/05/07 496 499 494 495 14,800
2021/05/06 498 500 496 496 16,700
2021/04/30 506 506 498 498 14,000
2021/04/28 500 502 498 498 14,200
2021/04/27 506 506 500 500 11,800
2021/04/26 507 508 502 502 8,900
2021/04/23 504 513 504 506 12,800
2021/04/22 513 514 509 512 6,500
2021/04/21 514 514 507 508 14,400
2021/04/20 520 520 514 514 12,100
2021/04/19 528 528 522 522 15,000
2021/04/16 531 531 526 530 14,300
2021/04/15 517 526 517 526 17,200
2021/04/14 513 520 513 517 6,700
2021/04/13 515 527 513 513 21,000
2021/04/12 515 519 515 515 7,800
2021/04/09 520 520 514 515 32,200
2021/04/08 533 536 527 527 24,000
2021/04/07 521 533 521 533 6,900
2021/04/06 524 535 519 519 21,500
2021/04/05 529 530 521 524 11,400
2021/04/02 524 525 522 525 3,500
2021/04/01 526 528 522 522 15,500
2021/03/31 531 532 523 523 10,600
2021/03/30 539 539 530 531 15,200
2021/03/29 530 539 529 539 26,300
2021/03/26 526 528 521 527 15,400
2021/03/25 514 523 514 523 16,200
2021/03/24 529 529 516 516 12,600
2021/03/23 539 539 525 525 14,700
2021/03/22 533 535 519 535 30,500
2021/03/19 518 533 517 533 35,600
2021/03/18 515 519 512 519 18,100
2021/03/17 514 515 510 515 11,000
2021/03/16 510 514 507 514 18,200
2021/03/15 509 510 506 510 13,100
2021/03/12 510 510 503 509 21,100
2021/03/11 508 509 505 509 13,700
2021/03/10 509 509 504 506 13,200
2021/03/09 507 510 504 510 14,600
2021/03/08 506 508 503 506 11,100
2021/03/05 500 506 496 506 17,200
2021/03/04 501 502 497 500 9,700
2021/03/03 501 503 495 503 15,400
2021/03/02 498 500 494 500 16,000
2021/03/01 491 501 491 501 14,000
2021/02/26 498 498 488 488 30,800
2021/02/25 497 501 496 496 19,000
2021/02/24 500 500 496 500 12,600
2021/02/22 500 500 497 500 9,900
2021/02/19 499 499 496 496 17,800
2021/02/18 502 502 498 498 25,700
2021/02/17 500 503 500 501 13,600
2021/02/16 501 503 499 502 21,800
2021/02/15 501 502 499 502 19,400
2021/02/12 501 502 500 501 8,300
2021/02/10 500 506 500 500 22,200
2021/02/09 505 505 500 504 25,300
2021/02/08 504 511 504 507 27,500
2021/02/05 500 506 498 506 25,200
2021/02/04 500 500 496 496 28,900
2021/02/03 500 502 499 500 18,900
2021/02/02 501 503 499 500 24,500
2021/02/01 502 530 500 501 81,900
2021/01/29 508 509 501 502 12,600
2021/01/28 504 510 500 510 22,300
2021/01/27 509 511 505 505 10,400
2021/01/26 511 513 505 509 12,600
2021/01/25 500 512 500 508 15,300
2021/01/22 501 505 500 503 8,900
2021/01/21 506 506 500 501 10,800
2021/01/20 501 507 499 499 18,500
2021/01/19 506 506 498 498 26,500
2021/01/18 511 511 503 503 11,700
2021/01/15 516 516 510 510 21,200
2021/01/14 525 532 517 524 42,300
2021/01/13 534 551 525 545 33,600
2021/01/12 525 535 521 535 13,000
2021/01/08 515 535 513 535 24,400
2021/01/07 506 511 502 508 16,400
2021/01/06 498 505 493 501 11,800
2021/01/05 495 498 490 497 10,400
2021/01/04 502 506 495 495 39,800

このページの先頭へ