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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,709 | 1,730 | 1,692 | 1,706 | 7,800 |
| 2025/07/30 | 1,699 | 1,709 | 1,688 | 1,709 | 1,900 |
| 2025/07/29 | 1,699 | 1,699 | 1,681 | 1,699 | 600 |
| 2025/07/28 | 1,695 | 1,700 | 1,679 | 1,679 | 1,700 |
| 2025/07/25 | 1,699 | 1,699 | 1,679 | 1,695 | 1,300 |
| 2025/07/24 | 1,676 | 1,685 | 1,675 | 1,685 | 500 |
| 2025/07/23 | 1,685 | 1,685 | 1,674 | 1,674 | 600 |
| 2025/07/22 | 1,677 | 1,677 | 1,675 | 1,675 | 200 |
| 2025/07/18 | 1,679 | 1,679 | 1,677 | 1,677 | 1,100 |
| 2025/07/17 | 1,679 | 1,680 | 1,679 | 1,680 | 200 |
| 2025/07/16 | 1,677 | 1,680 | 1,677 | 1,678 | 2,500 |
| 2025/07/15 | 1,676 | 1,698 | 1,675 | 1,698 | 600 |
| 2025/07/14 | 1,674 | 1,676 | 1,674 | 1,676 | 200 |
| 2025/07/11 | 1,670 | 1,676 | 1,670 | 1,675 | 500 |
| 2025/07/10 | 1,675 | 1,675 | 1,672 | 1,672 | 600 |
| 2025/07/09 | 1,688 | 1,688 | 1,673 | 1,673 | 300 |
| 2025/07/08 | 1,674 | 1,688 | 1,674 | 1,674 | 500 |
| 2025/07/07 | 1,674 | 1,674 | 1,673 | 1,674 | 300 |
| 2025/07/04 | 1,689 | 1,689 | 1,675 | 1,675 | 300 |
| 2025/07/03 | 1,684 | 1,685 | 1,673 | 1,673 | 1,900 |
| 2025/07/02 | 1,685 | 1,685 | 1,682 | 1,682 | 700 |
| 2025/07/01 | 1,694 | 1,694 | 1,681 | 1,682 | 700 |
| 2025/06/30 | 1,691 | 1,697 | 1,690 | 1,694 | 1,100 |
| 2025/06/27 | 1,699 | 1,700 | 1,681 | 1,690 | 2,200 |
| 2025/06/26 | 1,725 | 1,725 | 1,710 | 1,710 | 3,300 |
| 2025/06/25 | 1,709 | 1,725 | 1,702 | 1,725 | 1,900 |
| 2025/06/24 | 1,707 | 1,709 | 1,701 | 1,709 | 1,000 |
| 2025/06/23 | 1,700 | 1,700 | 1,699 | 1,700 | 1,100 |
| 2025/06/20 | 1,705 | 1,705 | 1,700 | 1,700 | 1,300 |
| 2025/06/19 | 1,695 | 1,706 | 1,695 | 1,705 | 800 |
| 2025/06/18 | 1,706 | 1,706 | 1,688 | 1,705 | 700 |
| 2025/06/17 | 1,699 | 1,700 | 1,688 | 1,700 | 2,100 |
| 2025/06/16 | 1,688 | 1,698 | 1,688 | 1,698 | 600 |
| 2025/06/13 | 1,688 | 1,688 | 1,688 | 1,688 | 200 |
| 2025/06/12 | 1,698 | 1,698 | 1,687 | 1,690 | 1,200 |
| 2025/06/11 | 1,688 | 1,699 | 1,688 | 1,698 | 1,200 |
| 2025/06/10 | 1,680 | 1,689 | 1,680 | 1,689 | 500 |
| 2025/06/09 | 1,720 | 1,720 | 1,687 | 1,687 | 1,300 |
| 2025/06/05 | 1,699 | 1,718 | 1,696 | 1,718 | 300 |
| 2025/06/03 | 1,725 | 1,725 | 1,706 | 1,706 | 1,600 |
| 2025/06/02 | 1,719 | 1,730 | 1,719 | 1,725 | 800 |
| 2025/05/30 | 1,705 | 1,721 | 1,705 | 1,719 | 800 |
| 2025/05/27 | 1,715 | 1,720 | 1,702 | 1,702 | 3,300 |
| 2025/05/26 | 1,699 | 1,700 | 1,699 | 1,700 | 2,400 |
| 2025/05/23 | 1,697 | 1,699 | 1,697 | 1,699 | 1,200 |
| 2025/05/21 | 1,698 | 1,718 | 1,697 | 1,718 | 300 |
| 2025/05/20 | 1,697 | 1,705 | 1,697 | 1,698 | 1,200 |
| 2025/05/19 | 1,697 | 1,697 | 1,697 | 1,697 | 200 |
| 2025/05/16 | 1,704 | 1,710 | 1,697 | 1,697 | 700 |
| 2025/05/15 | 1,699 | 1,699 | 1,698 | 1,698 | 500 |
| 2025/05/14 | 1,710 | 1,710 | 1,699 | 1,699 | 200 |
| 2025/05/13 | 1,709 | 1,709 | 1,700 | 1,700 | 500 |
| 2025/05/12 | 1,700 | 1,702 | 1,697 | 1,702 | 1,700 |
| 2025/05/09 | 1,700 | 1,704 | 1,700 | 1,704 | 400 |
| 2025/05/07 | 1,700 | 1,706 | 1,700 | 1,700 | 900 |
| 2025/05/02 | 1,725 | 1,725 | 1,694 | 1,694 | 1,100 |
| 2025/05/01 | 1,742 | 1,749 | 1,687 | 1,696 | 20,500 |
| 2025/04/30 | 1,700 | 1,719 | 1,700 | 1,702 | 800 |
| 2025/04/28 | 1,697 | 1,728 | 1,697 | 1,697 | 1,900 |
| 2025/04/25 | 1,697 | 1,697 | 1,695 | 1,697 | 300 |
| 2025/04/24 | 1,700 | 1,700 | 1,695 | 1,695 | 1,200 |
| 2025/04/23 | 1,696 | 1,715 | 1,696 | 1,700 | 700 |
| 2025/04/22 | 1,695 | 1,774 | 1,639 | 1,689 | 8,200 |
| 2025/04/18 | 1,719 | 1,719 | 1,694 | 1,695 | 600 |
| 2025/04/17 | 1,694 | 1,697 | 1,694 | 1,696 | 400 |
| 2025/04/16 | 1,716 | 1,716 | 1,683 | 1,690 | 1,000 |
| 2025/04/15 | 1,693 | 1,719 | 1,679 | 1,679 | 2,100 |
| 2025/04/14 | 1,674 | 1,700 | 1,674 | 1,700 | 600 |
| 2025/04/11 | 1,673 | 1,700 | 1,673 | 1,698 | 600 |
| 2025/04/10 | 1,710 | 1,710 | 1,674 | 1,674 | 300 |
| 2025/04/09 | 1,702 | 1,702 | 1,702 | 1,702 | 200 |
| 2025/04/08 | 1,630 | 1,702 | 1,630 | 1,702 | 400 |
| 2025/04/07 | 1,586 | 1,679 | 1,560 | 1,670 | 4,600 |
| 2025/04/04 | 1,675 | 1,714 | 1,675 | 1,706 | 3,300 |
| 2025/04/03 | 1,674 | 1,712 | 1,674 | 1,710 | 1,700 |
| 2025/04/02 | 1,715 | 1,720 | 1,699 | 1,714 | 3,700 |
| 2025/04/01 | 1,714 | 1,714 | 1,714 | 1,714 | 600 |
| 2025/03/31 | 1,713 | 1,720 | 1,713 | 1,714 | 800 |
| 2025/03/28 | 1,713 | 1,714 | 1,713 | 1,713 | 1,700 |
| 2025/03/27 | 1,705 | 1,713 | 1,705 | 1,713 | 500 |
| 2025/03/25 | 1,705 | 1,706 | 1,705 | 1,705 | 400 |
| 2025/03/24 | 1,702 | 1,715 | 1,702 | 1,707 | 1,100 |
| 2025/03/21 | 1,714 | 1,714 | 1,708 | 1,708 | 900 |
| 2025/03/19 | 1,718 | 1,718 | 1,699 | 1,714 | 1,000 |
| 2025/03/18 | 1,704 | 1,715 | 1,704 | 1,715 | 300 |
| 2025/03/17 | 1,703 | 1,720 | 1,701 | 1,704 | 1,600 |
| 2025/03/14 | 1,691 | 1,715 | 1,691 | 1,715 | 500 |
| 2025/03/13 | 1,723 | 1,723 | 1,685 | 1,691 | 1,200 |
| 2025/03/12 | 1,720 | 1,720 | 1,702 | 1,710 | 900 |
| 2025/03/11 | 1,719 | 1,719 | 1,702 | 1,719 | 900 |
| 2025/03/10 | 1,719 | 1,719 | 1,701 | 1,718 | 700 |
| 2025/03/06 | 1,720 | 1,720 | 1,719 | 1,719 | 1,500 |
| 2025/03/05 | 1,697 | 1,723 | 1,697 | 1,720 | 800 |
| 2025/03/04 | 1,703 | 1,703 | 1,696 | 1,697 | 400 |
| 2025/03/03 | 1,695 | 1,698 | 1,695 | 1,695 | 1,500 |
| 2025/02/28 | 1,675 | 1,698 | 1,675 | 1,695 | 500 |
| 2025/02/26 | 1,670 | 1,673 | 1,670 | 1,673 | 200 |
| 2025/02/25 | 1,700 | 1,700 | 1,667 | 1,667 | 400 |
| 2025/02/21 | 1,673 | 1,745 | 1,673 | 1,684 | 4,600 |
| 2025/02/20 | 1,699 | 1,699 | 1,680 | 1,694 | 800 |
| 2025/02/19 | 1,685 | 1,697 | 1,678 | 1,697 | 1,400 |
| 2025/02/18 | 1,679 | 1,699 | 1,670 | 1,694 | 5,700 |
| 2025/02/17 | 1,680 | 1,695 | 1,674 | 1,695 | 1,400 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,681 | 1,900 |
| 2025/02/13 | 1,693 | 1,694 | 1,680 | 1,680 | 400 |
| 2025/02/12 | 1,676 | 1,739 | 1,676 | 1,695 | 3,500 |
| 2025/02/10 | 1,674 | 1,748 | 1,674 | 1,745 | 3,400 |
| 2025/02/07 | 1,697 | 1,699 | 1,672 | 1,699 | 1,200 |
| 2025/02/06 | 1,702 | 1,702 | 1,700 | 1,701 | 600 |
| 2025/02/05 | 1,694 | 1,706 | 1,678 | 1,678 | 1,900 |
| 2025/02/04 | 1,712 | 1,712 | 1,650 | 1,701 | 8,500 |
| 2025/02/03 | 1,702 | 1,702 | 1,686 | 1,702 | 1,500 |
| 2025/01/31 | 1,700 | 1,702 | 1,700 | 1,702 | 200 |
| 2025/01/30 | 1,684 | 1,700 | 1,684 | 1,700 | 300 |
| 2025/01/29 | 1,714 | 1,714 | 1,683 | 1,695 | 1,200 |
| 2025/01/28 | 1,687 | 1,709 | 1,687 | 1,709 | 500 |
| 2025/01/27 | 1,680 | 1,707 | 1,680 | 1,687 | 1,000 |
| 2025/01/24 | 1,677 | 1,700 | 1,676 | 1,676 | 1,200 |
| 2025/01/23 | 1,704 | 1,707 | 1,651 | 1,698 | 5,400 |
| 2025/01/22 | 1,699 | 1,700 | 1,678 | 1,700 | 1,700 |
| 2025/01/21 | 1,709 | 1,709 | 1,699 | 1,699 | 700 |
| 2025/01/20 | 1,700 | 1,700 | 1,680 | 1,699 | 1,200 |
| 2025/01/17 | 1,701 | 1,702 | 1,701 | 1,702 | 1,100 |
| 2025/01/16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2025/01/15 | 1,677 | 1,717 | 1,674 | 1,700 | 1,600 |
| 2025/01/10 | 1,680 | 1,680 | 1,680 | 1,680 | 400 |
| 2025/01/09 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2025/01/08 | 1,675 | 1,700 | 1,675 | 1,685 | 1,600 |
| 2025/01/07 | 1,705 | 1,705 | 1,671 | 1,685 | 600 |
| 2025/01/06 | 1,705 | 1,706 | 1,704 | 1,705 | 2,000 |
| 2024/12/30 | 1,703 | 1,710 | 1,703 | 1,705 | 900 |
| 2024/12/27 | 1,657 | 1,748 | 1,657 | 1,702 | 16,800 |
| 2024/12/26 | 1,722 | 1,750 | 1,721 | 1,721 | 4,100 |
| 2024/12/25 | 1,758 | 1,762 | 1,721 | 1,721 | 1,000 |
| 2024/12/24 | 1,747 | 1,773 | 1,747 | 1,773 | 2,700 |
| 2024/12/23 | 1,755 | 1,755 | 1,747 | 1,749 | 1,500 |
| 2024/12/19 | 1,769 | 1,769 | 1,750 | 1,751 | 800 |
| 2024/12/18 | 1,780 | 1,787 | 1,770 | 1,770 | 2,500 |
| 2024/12/17 | 1,790 | 1,790 | 1,780 | 1,790 | 900 |
| 2024/12/16 | 1,779 | 1,793 | 1,767 | 1,793 | 1,800 |
| 2024/12/13 | 1,780 | 1,782 | 1,780 | 1,781 | 300 |
| 2024/12/12 | 1,778 | 1,800 | 1,778 | 1,800 | 400 |
| 2024/12/11 | 1,774 | 1,806 | 1,774 | 1,778 | 2,000 |
| 2024/12/10 | 1,776 | 1,795 | 1,776 | 1,778 | 1,200 |
| 2024/12/09 | 1,769 | 1,780 | 1,769 | 1,780 | 700 |
| 2024/12/06 | 1,760 | 1,796 | 1,760 | 1,779 | 1,000 |
| 2024/12/05 | 1,802 | 1,802 | 1,760 | 1,760 | 600 |
| 2024/12/04 | 1,805 | 1,839 | 1,780 | 1,802 | 5,500 |
| 2024/12/03 | 1,723 | 1,847 | 1,722 | 1,820 | 9,400 |
| 2024/12/02 | 1,729 | 1,774 | 1,713 | 1,728 | 2,300 |
| 2024/11/29 | 1,718 | 1,721 | 1,709 | 1,721 | 2,200 |
| 2024/11/28 | 1,690 | 1,710 | 1,690 | 1,709 | 800 |
| 2024/11/27 | 1,706 | 1,706 | 1,690 | 1,690 | 1,300 |
| 2024/11/26 | 1,702 | 1,706 | 1,702 | 1,706 | 600 |
| 2024/11/25 | 1,693 | 1,702 | 1,693 | 1,702 | 1,200 |
| 2024/11/22 | 1,706 | 1,706 | 1,692 | 1,692 | 400 |
| 2024/11/21 | 1,694 | 1,694 | 1,694 | 1,694 | 500 |
| 2024/11/20 | 1,697 | 1,697 | 1,694 | 1,694 | 200 |
| 2024/11/19 | 1,693 | 1,694 | 1,693 | 1,694 | 200 |
| 2024/11/18 | 1,697 | 1,701 | 1,696 | 1,696 | 1,500 |
| 2024/11/15 | 1,698 | 1,705 | 1,698 | 1,702 | 800 |
| 2024/11/14 | 1,703 | 1,705 | 1,698 | 1,700 | 1,400 |
| 2024/11/13 | 1,700 | 1,709 | 1,700 | 1,700 | 1,500 |
| 2024/11/12 | 1,702 | 1,710 | 1,696 | 1,700 | 1,400 |
| 2024/11/11 | 1,700 | 1,701 | 1,700 | 1,700 | 1,200 |
| 2024/11/08 | 1,700 | 1,700 | 1,675 | 1,700 | 1,400 |
| 2024/11/07 | 1,655 | 1,695 | 1,655 | 1,695 | 1,500 |
| 2024/11/06 | 1,670 | 1,693 | 1,655 | 1,693 | 2,800 |
| 2024/11/05 | 1,683 | 1,700 | 1,602 | 1,602 | 5,800 |
| 2024/11/01 | 1,658 | 1,700 | 1,650 | 1,699 | 17,100 |
| 2024/10/31 | 1,705 | 1,706 | 1,687 | 1,697 | 13,400 |
| 2024/10/30 | 1,701 | 1,719 | 1,696 | 1,696 | 6,700 |
| 2024/10/29 | 1,696 | 1,706 | 1,696 | 1,701 | 2,000 |
| 2024/10/28 | 1,686 | 1,701 | 1,686 | 1,695 | 2,300 |
| 2024/10/25 | 1,687 | 1,705 | 1,678 | 1,686 | 7,100 |
| 2024/10/24 | 1,682 | 1,710 | 1,682 | 1,688 | 5,100 |
| 2024/10/23 | 1,699 | 1,710 | 1,693 | 1,693 | 5,700 |
| 2024/10/22 | 1,703 | 1,729 | 1,703 | 1,704 | 3,900 |
| 2024/10/21 | 1,705 | 1,728 | 1,704 | 1,704 | 4,100 |
| 2024/10/18 | 1,697 | 1,705 | 1,695 | 1,700 | 3,100 |
| 2024/10/17 | 1,700 | 1,703 | 1,697 | 1,701 | 1,300 |
| 2024/10/16 | 1,695 | 1,725 | 1,695 | 1,700 | 4,600 |
| 2024/10/15 | 1,697 | 1,700 | 1,696 | 1,696 | 4,300 |
| 2024/10/11 | 1,702 | 1,702 | 1,700 | 1,700 | 2,000 |
| 2024/10/10 | 1,705 | 1,705 | 1,702 | 1,702 | 1,100 |
| 2024/10/09 | 1,700 | 1,719 | 1,699 | 1,705 | 1,800 |
| 2024/10/08 | 1,698 | 1,703 | 1,698 | 1,698 | 1,800 |
| 2024/10/07 | 1,700 | 1,710 | 1,700 | 1,700 | 1,400 |
| 2024/10/04 | 1,698 | 1,705 | 1,698 | 1,700 | 3,900 |
| 2024/10/03 | 1,697 | 1,705 | 1,697 | 1,703 | 3,600 |
| 2024/10/02 | 1,697 | 1,700 | 1,696 | 1,697 | 900 |
| 2024/10/01 | 1,695 | 1,729 | 1,695 | 1,700 | 1,600 |
| 2024/09/30 | 1,677 | 1,705 | 1,677 | 1,700 | 5,800 |
| 2024/09/27 | 1,729 | 1,729 | 1,695 | 1,705 | 1,600 |
| 2024/09/26 | 1,698 | 1,729 | 1,698 | 1,729 | 2,800 |
| 2024/09/25 | 1,677 | 1,698 | 1,676 | 1,698 | 500 |
| 2024/09/24 | 1,675 | 1,705 | 1,675 | 1,685 | 6,400 |
| 2024/09/20 | 1,671 | 1,698 | 1,671 | 1,693 | 1,300 |
| 2024/09/19 | 1,681 | 1,690 | 1,670 | 1,671 | 600 |
| 2024/09/18 | 1,681 | 1,681 | 1,681 | 1,681 | 400 |