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
2022/12/30 450 456 450 455 16,200
2022/12/29 443 455 443 455 23,300
2022/12/28 442 445 442 445 22,900
2022/12/27 444 446 443 445 24,600
2022/12/26 445 446 442 442 34,500
2022/12/23 444 448 444 444 26,100
2022/12/22 449 449 445 447 24,500
2022/12/21 451 454 445 445 35,500
2022/12/20 457 459 450 450 35,700
2022/12/19 452 459 452 456 24,500
2022/12/16 454 455 452 452 20,400
2022/12/15 454 457 454 454 12,500
2022/12/14 453 455 452 455 14,700
2022/12/13 454 454 452 452 14,900
2022/12/12 452 453 451 451 17,900
2022/12/09 455 455 452 454 16,300
2022/12/08 457 457 452 453 18,400
2022/12/07 453 457 453 454 21,800
2022/12/06 461 461 453 453 26,800
2022/12/05 461 464 461 463 27,800
2022/12/02 462 467 456 466 46,200
2022/12/01 464 466 460 465 53,300
2022/11/30 463 468 460 466 41,000
2022/11/29 468 469 460 463 137,600
2022/11/28 474 479 474 478 192,000
2022/11/25 473 477 471 475 92,300
2022/11/24 480 480 472 475 107,500
2022/11/22 481 482 478 478 51,200
2022/11/21 478 483 476 479 62,000
2022/11/18 470 475 468 474 44,400
2022/11/17 466 470 465 470 32,600
2022/11/16 463 467 461 466 30,400
2022/11/15 459 466 458 464 50,800
2022/11/14 461 461 456 460 23,800
2022/11/11 461 461 458 461 21,700
2022/11/10 457 459 456 457 18,600
2022/11/09 457 460 457 457 24,500
2022/11/08 454 458 453 456 34,900
2022/11/07 452 454 452 454 14,100
2022/11/04 451 453 450 451 34,400
2022/11/02 451 453 450 450 30,700
2022/11/01 452 454 451 451 17,800
2022/10/31 450 453 448 453 25,400
2022/10/28 448 451 445 445 123,400
2022/10/27 451 451 447 450 22,700
2022/10/26 449 452 447 451 16,900
2022/10/25 446 447 443 447 23,000
2022/10/24 450 451 444 444 27,500
2022/10/21 444 445 442 445 36,100
2022/10/20 446 449 445 445 32,900
2022/10/19 451 451 446 450 24,800
2022/10/18 454 456 448 448 48,800
2022/10/17 446 448 444 448 20,500
2022/10/14 445 450 443 450 33,600
2022/10/13 452 452 441 441 34,900
2022/10/12 454 454 448 450 29,600
2022/10/11 461 461 452 453 56,300
2022/10/07 455 458 455 457 26,600
2022/10/06 459 460 457 460 17,400
2022/10/05 459 460 451 458 35,600
2022/10/04 450 457 440 457 107,500
2022/10/03 460 472 457 467 91,800
2022/09/30 454 460 454 458 37,200
2022/09/29 454 457 451 457 22,500
2022/09/28 448 450 441 450 33,900
2022/09/27 450 452 448 450 18,000
2022/09/26 451 451 446 448 45,200
2022/09/22 455 456 452 455 44,800
2022/09/21 468 468 460 461 33,900
2022/09/20 472 473 468 468 19,900
2022/09/16 472 474 469 469 28,700
2022/09/15 476 476 470 472 36,400
2022/09/14 477 478 475 475 20,000
2022/09/13 479 482 478 482 23,900
2022/09/12 477 482 477 482 16,500
2022/09/09 475 480 475 477 22,600
2022/09/08 481 481 476 477 20,400
2022/09/07 481 481 475 475 30,900
2022/09/06 484 485 480 480 15,000
2022/09/05 481 486 481 483 7,600
2022/09/02 487 487 480 481 39,200
2022/09/01 487 487 485 485 13,700
2022/08/31 489 489 487 487 9,500
2022/08/30 489 490 486 490 12,600
2022/08/29 489 489 485 485 23,600
2022/08/26 487 488 486 488 8,000
2022/08/25 485 488 485 486 12,100
2022/08/24 485 488 484 488 10,700
2022/08/23 485 487 484 485 12,000
2022/08/22 485 487 484 487 5,900
2022/08/19 485 487 484 485 12,500
2022/08/18 485 485 484 484 22,400
2022/08/17 486 487 485 485 14,200
2022/08/16 487 489 486 487 9,400
2022/08/15 488 489 486 489 11,200
2022/08/12 485 488 485 488 28,300
2022/08/10 483 483 481 483 14,100
2022/08/09 486 487 483 483 17,500
2022/08/08 488 488 485 488 13,700
2022/08/05 487 489 486 488 11,200
2022/08/04 486 489 484 489 17,600
2022/08/03 490 490 485 485 30,700
2022/08/02 491 491 488 489 11,500
2022/08/01 495 495 490 492 18,200
2022/07/29 491 494 491 491 10,500
2022/07/28 495 495 490 490 18,900
2022/07/27 493 496 493 493 8,800
2022/07/26 493 496 492 495 3,800
2022/07/25 488 493 487 493 11,300
2022/07/22 495 497 492 495 15,000
2022/07/21 490 494 490 494 7,600
2022/07/20 490 494 490 492 19,000
2022/07/19 486 490 486 490 13,200
2022/07/15 489 489 485 486 21,000
2022/07/14 491 495 489 489 26,700
2022/07/13 491 494 490 490 22,500
2022/07/12 491 492 490 490 12,000
2022/07/11 493 498 491 495 39,000
2022/07/08 492 495 491 491 20,200
2022/07/07 493 495 492 492 8,300
2022/07/06 493 494 492 492 5,900
2022/07/05 493 496 493 493 8,500
2022/07/04 492 495 492 495 6,500
2022/07/01 493 495 491 491 14,600
2022/06/30 497 500 493 493 12,800
2022/06/29 498 498 494 494 18,700
2022/06/28 499 499 495 496 8,900
2022/06/27 499 500 497 498 4,000
2022/06/24 495 499 495 496 9,400
2022/06/23 500 501 496 498 7,400
2022/06/22 500 500 497 500 4,900
2022/06/21 499 500 498 499 4,000
2022/06/20 500 500 494 497 8,300
2022/06/17 495 501 494 497 15,200
2022/06/16 500 500 496 498 9,700
2022/06/15 498 500 495 495 16,000
2022/06/14 498 500 498 498 8,700
2022/06/13 500 501 498 499 9,900
2022/06/10 501 503 500 500 13,300
2022/06/09 504 504 502 504 7,500
2022/06/08 502 504 502 504 7,500
2022/06/07 502 503 500 500 6,200
2022/06/06 501 502 500 500 8,400
2022/06/03 505 505 501 502 5,300
2022/06/02 503 505 502 502 4,200
2022/06/01 504 507 503 507 5,400
2022/05/31 500 507 500 504 12,800
2022/05/30 506 509 501 501 43,700
2022/05/27 515 519 509 519 23,700
2022/05/26 512 512 505 507 6,900
2022/05/25 503 505 502 505 8,100
2022/05/24 507 508 504 505 10,600
2022/05/23 514 514 507 510 8,300
2022/05/20 506 510 506 510 6,300
2022/05/19 506 510 505 507 5,300
2022/05/18 510 512 510 511 5,400
2022/05/17 510 514 507 507 6,900
2022/05/16 514 514 507 510 5,000
2022/05/13 500 510 500 510 7,400
2022/05/12 502 503 499 499 11,000
2022/05/11 504 510 504 506 5,700
2022/05/10 508 508 500 504 20,900
2022/05/09 512 516 510 510 15,000
2022/05/06 508 515 507 512 9,800
2022/05/02 508 514 504 511 14,400
2022/04/28 500 506 497 500 25,900
2022/04/27 505 509 495 495 28,700
2022/04/26 502 511 502 510 12,400
2022/04/25 505 510 503 503 11,900
2022/04/22 510 513 510 510 7,000
2022/04/21 509 521 508 520 10,200
2022/04/20 513 513 508 509 8,000
2022/04/19 505 513 503 509 15,100
2022/04/18 502 505 502 502 6,700
2022/04/15 505 506 501 501 11,400
2022/04/14 504 510 503 510 8,700
2022/04/13 502 505 501 505 12,900
2022/04/12 504 507 502 502 12,000
2022/04/11 507 508 504 504 13,700
2022/04/08 516 516 506 513 21,500
2022/04/07 521 524 510 510 10,300
2022/04/06 522 524 518 520 10,600
2022/04/05 526 526 522 522 9,600
2022/04/04 520 525 520 524 7,400
2022/04/01 522 522 518 519 9,000
2022/03/31 522 533 522 523 14,200
2022/03/30 540 540 522 527 16,800
2022/03/29 530 541 528 541 17,900
2022/03/28 528 533 526 532 9,400
2022/03/25 534 534 530 532 9,900
2022/03/24 531 537 531 537 10,600
2022/03/23 522 538 522 538 16,700
2022/03/22 531 531 521 528 12,600
2022/03/18 529 531 525 530 8,800
2022/03/17 536 537 526 537 14,100
2022/03/16 535 535 516 529 19,100
2022/03/15 518 535 518 535 14,800
2022/03/14 514 524 514 524 6,800
2022/03/11 501 515 501 514 18,400
2022/03/10 502 515 502 515 17,100
2022/03/09 505 505 499 501 13,100
2022/03/08 495 507 495 505 15,100
2022/03/07 513 513 496 496 29,100
2022/03/04 500 547 499 513 93,500
2022/03/03 514 519 514 519 9,500
2022/03/02 523 524 514 514 19,400
2022/03/01 527 529 515 515 20,000
2022/02/28 533 533 521 527 31,500
2022/02/25 513 515 508 513 12,800
2022/02/24 521 521 510 521 10,900
2022/02/22 519 519 512 512 4,900
2022/02/21 518 522 518 519 2,600
2022/02/18 511 520 511 518 4,800
2022/02/17 521 523 515 518 8,500
2022/02/16 523 530 523 526 6,800
2022/02/15 530 535 526 526 12,400
2022/02/14 540 540 525 526 23,500
2022/02/10 536 540 536 540 15,100
2022/02/09 539 539 532 535 11,400
2022/02/08 529 539 529 539 10,000
2022/02/07 531 536 531 535 13,600
2022/02/04 521 534 519 534 13,500
2022/02/03 524 530 522 530 13,600
2022/02/02 504 524 504 524 24,000
2022/02/01 502 504 497 501 10,100
2022/01/31 497 502 497 502 7,700
2022/01/28 495 502 495 497 13,000
2022/01/27 505 509 493 494 46,400
2022/01/26 504 509 504 505 8,100
2022/01/25 511 511 506 506 13,000
2022/01/24 511 519 510 518 7,900
2022/01/21 507 514 502 511 13,400
2022/01/20 509 515 509 509 14,900
2022/01/19 511 512 504 508 27,400
2022/01/18 514 518 507 511 30,600
2022/01/17 539 539 501 514 91,300
2022/01/14 521 539 518 539 39,100
2022/01/13 525 525 520 520 7,600
2022/01/12 523 525 521 525 8,200
2022/01/11 519 522 517 520 10,100
2022/01/07 515 525 515 525 16,100
2022/01/06 525 527 513 513 30,800
2022/01/05 540 540 528 530 13,800
2022/01/04 537 540 519 540 39,700

このページの先頭へ