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 |
---|---|---|---|---|---|
2023/12/29 | 465 | 470 | 465 | 468 | 33,300 |
2023/12/28 | 465 | 470 | 465 | 467 | 30,500 |
2023/12/27 | 464 | 466 | 463 | 465 | 46,200 |
2023/12/26 | 464 | 466 | 464 | 465 | 35,000 |
2023/12/25 | 464 | 467 | 464 | 466 | 31,500 |
2023/12/22 | 465 | 467 | 464 | 464 | 25,500 |
2023/12/21 | 465 | 468 | 465 | 465 | 31,100 |
2023/12/20 | 466 | 468 | 465 | 466 | 31,600 |
2023/12/19 | 467 | 467 | 463 | 466 | 16,100 |
2023/12/18 | 464 | 466 | 462 | 466 | 20,800 |
2023/12/15 | 462 | 465 | 461 | 463 | 20,600 |
2023/12/14 | 466 | 466 | 461 | 461 | 35,100 |
2023/12/13 | 465 | 467 | 462 | 465 | 25,200 |
2023/12/12 | 468 | 468 | 463 | 463 | 31,600 |
2023/12/11 | 463 | 467 | 463 | 465 | 40,000 |
2023/12/08 | 467 | 467 | 463 | 463 | 47,300 |
2023/12/07 | 468 | 470 | 467 | 467 | 30,700 |
2023/12/06 | 466 | 470 | 466 | 470 | 29,800 |
2023/12/05 | 470 | 471 | 466 | 466 | 32,000 |
2023/12/04 | 472 | 472 | 469 | 470 | 34,600 |
2023/12/01 | 470 | 471 | 469 | 471 | 31,600 |
2023/11/30 | 471 | 472 | 467 | 469 | 53,600 |
2023/11/29 | 470 | 472 | 466 | 470 | 162,300 |
2023/11/28 | 488 | 489 | 484 | 489 | 143,300 |
2023/11/27 | 485 | 486 | 484 | 485 | 65,100 |
2023/11/24 | 485 | 485 | 483 | 484 | 45,000 |
2023/11/22 | 485 | 486 | 482 | 482 | 90,700 |
2023/11/21 | 486 | 487 | 484 | 486 | 31,600 |
2023/11/20 | 487 | 488 | 484 | 484 | 50,800 |
2023/11/17 | 486 | 487 | 485 | 487 | 46,700 |
2023/11/16 | 486 | 487 | 485 | 486 | 17,300 |
2023/11/15 | 489 | 489 | 485 | 485 | 23,800 |
2023/11/14 | 486 | 488 | 484 | 486 | 28,600 |
2023/11/13 | 486 | 486 | 484 | 484 | 32,800 |
2023/11/10 | 480 | 484 | 479 | 484 | 23,800 |
2023/11/09 | 479 | 482 | 478 | 481 | 17,100 |
2023/11/08 | 483 | 483 | 476 | 479 | 58,200 |
2023/11/07 | 483 | 485 | 481 | 482 | 26,800 |
2023/11/06 | 485 | 485 | 478 | 483 | 59,700 |
2023/11/02 | 484 | 484 | 479 | 482 | 39,700 |
2023/11/01 | 480 | 484 | 480 | 481 | 34,000 |
2023/10/31 | 472 | 479 | 471 | 479 | 39,300 |
2023/10/30 | 483 | 484 | 468 | 468 | 178,700 |
2023/10/27 | 476 | 481 | 475 | 481 | 24,000 |
2023/10/26 | 477 | 477 | 470 | 475 | 32,600 |
2023/10/25 | 474 | 480 | 472 | 472 | 35,200 |
2023/10/24 | 475 | 475 | 466 | 470 | 49,700 |
2023/10/23 | 471 | 473 | 470 | 470 | 14,400 |
2023/10/20 | 472 | 472 | 468 | 470 | 25,100 |
2023/10/19 | 474 | 474 | 470 | 472 | 15,900 |
2023/10/18 | 473 | 473 | 470 | 470 | 15,600 |
2023/10/17 | 478 | 478 | 470 | 470 | 16,000 |
2023/10/16 | 477 | 477 | 471 | 471 | 23,400 |
2023/10/13 | 478 | 478 | 475 | 475 | 12,300 |
2023/10/12 | 477 | 478 | 475 | 478 | 12,700 |
2023/10/11 | 480 | 480 | 474 | 476 | 22,800 |
2023/10/10 | 480 | 480 | 476 | 478 | 22,000 |
2023/10/06 | 476 | 477 | 472 | 475 | 15,500 |
2023/10/05 | 466 | 474 | 466 | 472 | 32,200 |
2023/10/04 | 470 | 470 | 464 | 464 | 50,600 |
2023/10/03 | 475 | 476 | 471 | 471 | 43,200 |
2023/10/02 | 482 | 482 | 473 | 478 | 80,900 |
2023/09/29 | 476 | 480 | 473 | 474 | 32,200 |
2023/09/28 | 476 | 480 | 474 | 474 | 51,600 |
2023/09/27 | 474 | 478 | 470 | 478 | 34,100 |
2023/09/26 | 477 | 477 | 470 | 472 | 46,800 |
2023/09/25 | 484 | 484 | 468 | 476 | 137,300 |
2023/09/22 | 481 | 485 | 479 | 480 | 25,100 |
2023/09/21 | 483 | 485 | 481 | 481 | 22,000 |
2023/09/20 | 488 | 488 | 480 | 480 | 37,600 |
2023/09/19 | 487 | 489 | 484 | 488 | 30,300 |
2023/09/15 | 484 | 485 | 481 | 484 | 18,300 |
2023/09/14 | 480 | 484 | 478 | 484 | 18,700 |
2023/09/13 | 481 | 482 | 480 | 482 | 11,800 |
2023/09/12 | 481 | 484 | 481 | 483 | 11,100 |
2023/09/11 | 482 | 484 | 478 | 482 | 20,100 |
2023/09/08 | 482 | 484 | 481 | 481 | 23,000 |
2023/09/07 | 487 | 487 | 484 | 486 | 16,700 |
2023/09/06 | 482 | 486 | 482 | 486 | 22,500 |
2023/09/05 | 481 | 482 | 480 | 482 | 20,200 |
2023/09/04 | 480 | 481 | 478 | 481 | 25,500 |
2023/09/01 | 477 | 479 | 477 | 479 | 13,400 |
2023/08/31 | 474 | 477 | 469 | 477 | 32,900 |
2023/08/30 | 475 | 475 | 472 | 474 | 9,800 |
2023/08/29 | 474 | 475 | 473 | 473 | 7,900 |
2023/08/28 | 472 | 475 | 470 | 474 | 15,900 |
2023/08/25 | 469 | 471 | 468 | 471 | 9,600 |
2023/08/24 | 470 | 473 | 468 | 473 | 14,100 |
2023/08/23 | 470 | 470 | 467 | 470 | 13,300 |
2023/08/22 | 470 | 470 | 466 | 469 | 9,100 |
2023/08/21 | 467 | 469 | 466 | 467 | 6,800 |
2023/08/18 | 466 | 466 | 463 | 463 | 17,900 |
2023/08/17 | 467 | 468 | 463 | 463 | 24,300 |
2023/08/16 | 469 | 470 | 467 | 467 | 12,100 |
2023/08/15 | 472 | 472 | 468 | 469 | 17,700 |
2023/08/14 | 470 | 472 | 468 | 470 | 14,100 |
2023/08/10 | 464 | 469 | 464 | 469 | 13,800 |
2023/08/09 | 464 | 465 | 462 | 463 | 20,200 |
2023/08/08 | 468 | 468 | 463 | 467 | 9,200 |
2023/08/07 | 464 | 466 | 464 | 465 | 7,600 |
2023/08/04 | 463 | 464 | 461 | 462 | 10,800 |
2023/08/03 | 467 | 468 | 460 | 460 | 31,800 |
2023/08/02 | 469 | 470 | 467 | 467 | 13,700 |
2023/08/01 | 472 | 472 | 468 | 471 | 14,600 |
2023/07/31 | 468 | 471 | 467 | 468 | 21,300 |
2023/07/28 | 474 | 475 | 462 | 465 | 133,100 |
2023/07/27 | 471 | 476 | 470 | 476 | 17,000 |
2023/07/26 | 472 | 474 | 469 | 471 | 16,600 |
2023/07/25 | 470 | 473 | 469 | 471 | 16,200 |
2023/07/24 | 472 | 473 | 469 | 471 | 18,800 |
2023/07/21 | 471 | 471 | 468 | 471 | 12,900 |
2023/07/20 | 468 | 470 | 466 | 470 | 17,400 |
2023/07/19 | 463 | 468 | 463 | 468 | 28,500 |
2023/07/18 | 463 | 463 | 459 | 459 | 27,600 |
2023/07/14 | 463 | 464 | 460 | 461 | 17,400 |
2023/07/13 | 465 | 465 | 460 | 461 | 36,000 |
2023/07/12 | 467 | 469 | 463 | 464 | 19,000 |
2023/07/11 | 473 | 473 | 466 | 466 | 23,600 |
2023/07/10 | 468 | 474 | 466 | 472 | 33,500 |
2023/07/07 | 465 | 467 | 463 | 467 | 23,800 |
2023/07/06 | 472 | 472 | 465 | 465 | 20,000 |
2023/07/05 | 473 | 473 | 466 | 469 | 22,900 |
2023/07/04 | 470 | 475 | 460 | 470 | 138,400 |
2023/07/03 | 474 | 492 | 474 | 492 | 133,900 |
2023/06/30 | 473 | 473 | 471 | 471 | 14,900 |
2023/06/29 | 473 | 473 | 469 | 472 | 22,800 |
2023/06/28 | 472 | 474 | 470 | 473 | 14,700 |
2023/06/27 | 470 | 472 | 470 | 472 | 7,600 |
2023/06/26 | 470 | 473 | 470 | 472 | 8,100 |
2023/06/23 | 474 | 474 | 468 | 470 | 24,300 |
2023/06/22 | 467 | 470 | 467 | 469 | 13,500 |
2023/06/21 | 467 | 469 | 466 | 468 | 16,700 |
2023/06/20 | 468 | 469 | 465 | 469 | 11,000 |
2023/06/19 | 466 | 469 | 464 | 469 | 12,900 |
2023/06/16 | 460 | 466 | 460 | 466 | 17,300 |
2023/06/15 | 464 | 465 | 463 | 465 | 15,500 |
2023/06/14 | 464 | 464 | 461 | 464 | 17,700 |
2023/06/13 | 462 | 463 | 461 | 463 | 25,400 |
2023/06/12 | 458 | 462 | 458 | 462 | 14,600 |
2023/06/09 | 454 | 457 | 453 | 456 | 25,400 |
2023/06/08 | 453 | 455 | 453 | 453 | 10,700 |
2023/06/07 | 458 | 458 | 450 | 454 | 26,800 |
2023/06/06 | 456 | 457 | 452 | 457 | 13,100 |
2023/06/05 | 458 | 459 | 456 | 456 | 18,700 |
2023/06/02 | 449 | 455 | 449 | 455 | 19,600 |
2023/06/01 | 450 | 452 | 449 | 449 | 20,400 |
2023/05/31 | 453 | 455 | 450 | 450 | 34,000 |
2023/05/30 | 455 | 458 | 453 | 453 | 37,600 |
2023/05/29 | 471 | 471 | 461 | 464 | 65,100 |
2023/05/26 | 462 | 464 | 458 | 458 | 47,600 |
2023/05/25 | 472 | 472 | 459 | 462 | 62,700 |
2023/05/24 | 461 | 468 | 460 | 462 | 40,100 |
2023/05/23 | 469 | 473 | 460 | 461 | 45,700 |
2023/05/22 | 477 | 479 | 468 | 468 | 58,600 |
2023/05/19 | 480 | 481 | 476 | 477 | 17,700 |
2023/05/18 | 476 | 481 | 476 | 476 | 20,900 |
2023/05/17 | 476 | 479 | 476 | 476 | 16,600 |
2023/05/16 | 479 | 480 | 475 | 476 | 11,900 |
2023/05/15 | 476 | 480 | 476 | 479 | 12,800 |
2023/05/12 | 477 | 479 | 475 | 476 | 14,300 |
2023/05/11 | 474 | 477 | 474 | 475 | 8,400 |
2023/05/10 | 477 | 480 | 475 | 475 | 9,500 |
2023/05/09 | 478 | 482 | 477 | 479 | 20,500 |
2023/05/08 | 479 | 479 | 477 | 479 | 11,200 |
2023/05/02 | 476 | 477 | 471 | 475 | 18,100 |
2023/05/01 | 474 | 479 | 472 | 476 | 23,600 |
2023/04/28 | 466 | 473 | 465 | 471 | 27,900 |
2023/04/27 | 467 | 469 | 461 | 461 | 114,100 |
2023/04/26 | 468 | 470 | 464 | 464 | 34,100 |
2023/04/25 | 480 | 480 | 469 | 469 | 31,300 |
2023/04/24 | 473 | 473 | 470 | 472 | 18,100 |
2023/04/21 | 466 | 472 | 466 | 468 | 12,300 |
2023/04/20 | 466 | 470 | 466 | 466 | 9,200 |
2023/04/19 | 468 | 470 | 465 | 465 | 16,800 |
2023/04/18 | 467 | 471 | 467 | 469 | 12,300 |
2023/04/17 | 470 | 471 | 466 | 466 | 14,400 |
2023/04/14 | 468 | 470 | 467 | 467 | 12,800 |
2023/04/13 | 473 | 473 | 466 | 466 | 15,000 |
2023/04/12 | 468 | 470 | 464 | 469 | 14,100 |
2023/04/11 | 468 | 468 | 465 | 468 | 12,500 |
2023/04/10 | 463 | 468 | 461 | 465 | 15,700 |
2023/04/07 | 461 | 462 | 458 | 458 | 26,600 |
2023/04/06 | 462 | 465 | 460 | 460 | 28,000 |
2023/04/05 | 473 | 473 | 462 | 463 | 37,100 |
2023/04/04 | 481 | 481 | 469 | 475 | 40,400 |
2023/04/03 | 480 | 484 | 476 | 484 | 43,100 |
2023/03/31 | 466 | 474 | 464 | 474 | 15,700 |
2023/03/30 | 460 | 466 | 459 | 466 | 13,000 |
2023/03/29 | 460 | 463 | 457 | 463 | 25,100 |
2023/03/28 | 458 | 460 | 454 | 457 | 17,200 |
2023/03/27 | 460 | 461 | 456 | 456 | 19,500 |
2023/03/24 | 466 | 467 | 456 | 459 | 56,400 |
2023/03/23 | 452 | 455 | 452 | 453 | 9,900 |
2023/03/22 | 451 | 455 | 451 | 455 | 13,200 |
2023/03/20 | 454 | 454 | 450 | 450 | 20,700 |
2023/03/17 | 457 | 457 | 453 | 455 | 14,700 |
2023/03/16 | 455 | 456 | 452 | 453 | 25,500 |
2023/03/15 | 466 | 468 | 460 | 460 | 33,800 |
2023/03/14 | 458 | 467 | 455 | 463 | 55,400 |
2023/03/13 | 470 | 471 | 454 | 457 | 54,800 |
2023/03/10 | 471 | 488 | 470 | 474 | 69,500 |
2023/03/09 | 481 | 481 | 475 | 480 | 27,900 |
2023/03/08 | 469 | 496 | 467 | 483 | 142,100 |
2023/03/07 | 463 | 467 | 462 | 465 | 11,300 |
2023/03/06 | 466 | 468 | 463 | 465 | 14,900 |
2023/03/03 | 463 | 465 | 461 | 465 | 17,700 |
2023/03/02 | 465 | 465 | 462 | 463 | 11,600 |
2023/03/01 | 462 | 464 | 462 | 464 | 9,200 |
2023/02/28 | 462 | 463 | 460 | 460 | 10,700 |
2023/02/27 | 458 | 461 | 455 | 461 | 19,600 |
2023/02/24 | 456 | 458 | 455 | 457 | 14,200 |
2023/02/22 | 455 | 457 | 454 | 455 | 13,300 |
2023/02/21 | 453 | 456 | 450 | 456 | 29,300 |
2023/02/20 | 452 | 454 | 450 | 454 | 13,700 |
2023/02/17 | 452 | 452 | 450 | 450 | 15,700 |
2023/02/16 | 452 | 454 | 451 | 454 | 13,500 |
2023/02/15 | 454 | 456 | 453 | 453 | 12,300 |
2023/02/14 | 451 | 455 | 451 | 455 | 8,800 |
2023/02/13 | 453 | 454 | 451 | 451 | 9,600 |
2023/02/10 | 450 | 454 | 450 | 450 | 10,800 |
2023/02/09 | 452 | 453 | 450 | 450 | 11,000 |
2023/02/08 | 452 | 453 | 450 | 452 | 8,300 |
2023/02/07 | 452 | 452 | 449 | 450 | 9,200 |
2023/02/06 | 450 | 452 | 446 | 447 | 26,100 |
2023/02/03 | 446 | 449 | 446 | 449 | 12,800 |
2023/02/02 | 453 | 454 | 447 | 447 | 30,600 |
2023/02/01 | 455 | 455 | 449 | 451 | 30,600 |
2023/01/31 | 451 | 457 | 450 | 453 | 25,200 |
2023/01/30 | 450 | 459 | 444 | 449 | 199,600 |
2023/01/27 | 470 | 488 | 461 | 472 | 248,100 |
2023/01/26 | 452 | 455 | 446 | 450 | 24,400 |
2023/01/25 | 446 | 452 | 446 | 452 | 19,300 |
2023/01/24 | 446 | 448 | 445 | 448 | 12,400 |
2023/01/23 | 442 | 446 | 442 | 445 | 14,000 |
2023/01/20 | 438 | 443 | 438 | 442 | 16,600 |
2023/01/19 | 437 | 440 | 437 | 439 | 15,500 |
2023/01/18 | 440 | 442 | 435 | 439 | 16,200 |
2023/01/17 | 439 | 441 | 434 | 434 | 27,200 |
2023/01/16 | 442 | 443 | 437 | 437 | 43,800 |
2023/01/13 | 442 | 445 | 441 | 442 | 30,400 |
2023/01/12 | 447 | 447 | 442 | 442 | 25,800 |
2023/01/11 | 446 | 449 | 446 | 446 | 15,400 |
2023/01/10 | 445 | 449 | 445 | 448 | 11,100 |
2023/01/06 | 445 | 445 | 443 | 445 | 8,600 |
2023/01/05 | 445 | 445 | 442 | 444 | 14,000 |
2023/01/04 | 453 | 453 | 445 | 445 | 13,600 |