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
2026/08/10 2,219 2,242 2,198 2,205 3,200
2026/08/07 2,226 2,245 2,210 2,210 3,100
2026/08/06 2,288 2,288 2,222 2,226 6,700
2026/08/05 2,171 2,281 2,160 2,264 21,900
2026/08/04 2,202 2,202 2,138 2,169 24,400
2026/08/03 2,203 2,233 2,138 2,229 60,800
2026/07/31 2,459 2,659 2,459 2,634 25,800
2026/07/30 2,400 2,420 2,310 2,409 5,400
2026/07/29 2,394 2,458 2,310 2,388 14,500
2026/07/28 2,510 2,538 2,391 2,431 9,100
2026/07/27 2,630 2,702 2,505 2,538 58,200
2026/07/24 2,700 2,700 2,630 2,630 2,100
2026/07/23 2,603 2,700 2,603 2,700 5,700
2026/07/22 2,552 2,625 2,552 2,610 3,300
2026/07/21 2,530 2,564 2,500 2,564 3,100
2026/07/17 2,561 2,598 2,430 2,485 10,500
2026/07/16 2,660 2,660 2,574 2,574 300
2026/07/15 2,647 2,668 2,645 2,660 1,500
2026/07/14 2,664 2,664 2,610 2,645 1,900
2026/07/13 2,625 2,669 2,570 2,644 4,900
2026/07/10 2,542 2,601 2,542 2,575 700
2026/07/09 2,540 2,566 2,531 2,531 1,500
2026/07/08 2,565 2,569 2,521 2,560 900
2026/07/07 2,600 2,642 2,522 2,565 6,200
2026/07/06 2,739 2,739 2,630 2,644 4,000
2026/07/03 2,733 2,733 2,621 2,726 4,000
2026/07/02 2,739 2,742 2,668 2,733 7,500
2026/07/01 2,849 2,849 2,667 2,789 11,500
2026/06/30 2,680 2,849 2,680 2,849 14,000
2026/06/29 2,546 2,673 2,546 2,673 10,600
2026/06/26 2,536 2,544 2,523 2,540 2,200
2026/06/25 2,500 2,540 2,500 2,535 5,300
2026/06/24 2,493 2,500 2,470 2,499 3,400
2026/06/23 2,505 2,510 2,493 2,493 2,400
2026/06/22 2,500 2,530 2,498 2,525 7,700
2026/06/19 2,479 2,498 2,451 2,463 4,300
2026/06/18 2,500 2,500 2,461 2,466 4,500
2026/06/17 2,479 2,499 2,469 2,498 4,900
2026/06/16 2,398 2,450 2,397 2,450 10,700
2026/06/15 2,426 2,426 2,392 2,398 1,500
2026/06/12 2,388 2,399 2,375 2,388 1,400
2026/06/11 2,338 2,338 2,338 2,338 1,400
2026/06/10 2,408 2,410 2,340 2,340 2,100
2026/06/09 2,346 2,425 2,303 2,419 4,700
2026/06/08 2,300 2,360 2,282 2,301 8,400
2026/06/05 2,375 2,400 2,371 2,373 1,700
2026/06/04 2,410 2,410 2,350 2,365 7,300
2026/06/03 2,361 2,366 2,360 2,360 4,100
2026/06/02 2,479 2,479 2,333 2,391 8,100
2026/06/01 2,444 2,472 2,401 2,472 5,100
2026/05/29 2,392 2,443 2,392 2,443 3,400
2026/05/28 2,398 2,440 2,383 2,392 1,400
2026/05/27 2,519 2,584 2,411 2,445 4,600
2026/05/26 2,430 2,495 2,394 2,495 6,600
2026/05/25 2,354 2,445 2,354 2,386 5,800
2026/05/22 2,243 2,388 2,230 2,353 7,700
2026/05/21 2,254 2,263 2,176 2,243 7,400
2026/05/20 2,245 2,249 2,201 2,245 1,600
2026/05/19 2,278 2,278 2,200 2,200 8,100
2026/05/18 2,402 2,402 2,278 2,278 2,700
2026/05/15 2,438 2,438 2,298 2,381 9,300
2026/05/14 2,405 2,426 2,403 2,426 2,400
2026/05/13 2,440 2,490 2,418 2,439 2,200
2026/05/12 2,405 2,490 2,391 2,490 6,500
2026/05/11 2,541 2,541 2,404 2,428 9,600
2026/05/08 2,555 2,558 2,400 2,500 14,900
2026/05/07 2,578 2,700 2,503 2,576 50,200
2026/05/01 2,596 2,596 2,315 2,596 182,200
2026/04/30 2,012 2,096 2,011 2,096 8,200
2026/04/28 1,998 2,009 1,998 1,999 2,500
2026/04/27 1,994 1,999 1,977 1,998 2,400
2026/04/24 1,980 1,980 1,975 1,975 800
2026/04/23 1,987 1,999 1,985 1,985 700
2026/04/22 2,005 2,005 1,986 1,986 500
2026/04/21 1,987 1,987 1,985 1,985 200
2026/04/20 2,011 2,011 1,970 1,984 1,900
2026/04/17 1,981 1,985 1,981 1,985 400
2026/04/16 2,000 2,013 1,986 1,986 500
2026/04/15 1,995 1,997 1,979 1,979 400
2026/04/14 1,995 1,995 1,984 1,988 800
2026/04/13 1,990 2,006 1,984 1,984 600
2026/04/10 1,994 1,994 1,990 1,990 800
2026/04/09 2,015 2,015 1,994 1,996 2,100
2026/04/08 2,013 2,015 1,991 2,014 2,900
2026/04/07 2,019 2,019 1,997 1,998 2,800
2026/04/06 2,030 2,030 2,010 2,019 2,300
2026/04/03 2,040 2,041 2,013 2,031 2,700
2026/03/27 2,000 2,080 1,996 2,080 3,100
2026/03/26 2,010 2,077 2,010 2,020 3,300
2026/03/25 1,988 1,988 1,962 1,971 4,300
2026/03/24 1,993 1,993 1,961 1,988 700
2026/03/23 1,961 1,973 1,950 1,972 1,900
2026/03/19 1,962 1,989 1,962 1,973 2,100
2026/03/18 1,990 1,990 1,965 1,976 2,200
2026/03/17 1,980 1,980 1,976 1,980 400
2026/03/16 2,001 2,001 1,980 1,980 500
2026/03/12 1,955 1,995 1,955 1,961 300
2026/03/11 1,988 2,001 1,954 1,980 1,400
2026/03/10 2,038 2,049 1,988 1,988 1,900
2026/03/09 1,973 2,049 1,913 2,049 2,900
2026/03/06 2,018 2,040 2,017 2,040 1,700
2026/03/05 1,960 2,037 1,960 2,034 1,400
2026/03/04 1,987 1,987 1,941 1,941 1,500
2026/03/03 2,070 2,070 2,020 2,037 3,600
2026/03/02 2,048 2,075 2,023 2,070 1,900
2026/02/27 2,031 2,076 2,031 2,048 3,600
2026/02/26 2,011 2,012 1,927 2,011 4,700
2026/02/25 2,001 2,011 1,999 2,010 5,100
2026/02/24 1,972 1,990 1,971 1,990 1,800
2026/02/20 1,951 1,974 1,947 1,950 3,400
2026/02/19 1,950 1,979 1,902 1,979 2,800
2026/02/18 1,976 1,985 1,953 1,953 1,700
2026/02/17 1,937 1,975 1,937 1,959 4,500
2026/02/16 1,916 1,936 1,916 1,936 1,200
2026/02/13 1,890 1,928 1,890 1,927 2,800
2026/02/12 1,948 1,948 1,855 1,890 11,100
2026/02/10 1,860 1,948 1,860 1,948 10,200
2026/02/09 1,847 1,859 1,834 1,859 3,700
2026/02/06 1,839 1,840 1,830 1,830 2,200
2026/02/05 1,841 1,841 1,839 1,839 500
2026/02/04 1,840 1,841 1,840 1,841 900
2026/02/03 1,841 1,841 1,840 1,840 200
2026/02/02 1,832 1,836 1,831 1,831 1,100
2026/01/30 1,804 1,831 1,804 1,818 1,800
2026/01/29 1,849 1,849 1,803 1,817 4,600
2026/01/28 1,845 1,845 1,830 1,830 800
2026/01/27 1,831 1,845 1,831 1,845 300
2026/01/26 1,831 1,840 1,826 1,826 3,800
2026/01/23 1,829 1,831 1,829 1,831 400
2026/01/22 1,830 1,844 1,824 1,827 1,800
2026/01/21 1,839 1,844 1,826 1,833 2,500
2026/01/20 1,845 1,846 1,840 1,844 800
2026/01/19 1,844 1,858 1,810 1,845 3,100
2026/01/16 1,832 1,857 1,830 1,844 4,100
2026/01/15 1,827 1,852 1,827 1,832 3,500
2026/01/14 1,823 1,825 1,817 1,824 500
2026/01/13 1,810 1,817 1,805 1,817 2,300
2026/01/09 1,805 1,805 1,803 1,804 900
2026/01/08 1,800 1,805 1,799 1,805 2,700
2026/01/07 1,807 1,816 1,800 1,802 3,900
2026/01/06 1,814 1,829 1,807 1,807 2,400
2026/01/05 1,818 1,829 1,813 1,817 4,100
2025/12/30 1,833 1,833 1,785 1,806 3,900
2025/12/29 1,826 1,844 1,825 1,825 3,900
2025/12/26 1,851 1,864 1,851 1,852 3,800
2025/12/25 1,857 1,860 1,851 1,851 900
2025/12/24 1,859 1,885 1,850 1,852 5,300
2025/12/23 1,850 1,860 1,850 1,859 2,600
2025/12/22 1,848 1,854 1,844 1,854 1,900
2025/12/19 1,840 1,859 1,840 1,854 2,300
2025/12/18 1,830 1,840 1,822 1,840 1,800
2025/12/17 1,868 1,868 1,821 1,828 5,300
2025/12/16 1,824 1,879 1,820 1,879 5,600
2025/12/15 1,815 1,822 1,815 1,822 1,000
2025/12/12 1,824 1,824 1,815 1,822 2,100
2025/12/11 1,824 1,824 1,816 1,819 2,600
2025/12/10 1,822 1,824 1,815 1,824 3,400
2025/12/09 1,819 1,824 1,808 1,810 2,100
2025/12/08 1,820 1,820 1,803 1,812 4,600
2025/12/05 1,824 1,824 1,804 1,822 1,800
2025/12/04 1,820 1,820 1,803 1,818 900
2025/12/03 1,817 1,817 1,801 1,816 3,100
2025/12/02 1,788 1,805 1,788 1,804 2,300
2025/12/01 1,798 1,799 1,781 1,788 3,000
2025/11/28 1,785 1,794 1,780 1,794 1,700
2025/11/27 1,775 1,784 1,770 1,784 1,600
2025/11/26 1,760 1,777 1,760 1,762 4,300
2025/11/25 1,760 1,786 1,760 1,762 900
2025/11/21 1,757 1,785 1,757 1,759 1,500
2025/11/20 1,773 1,779 1,753 1,778 800
2025/11/19 1,760 1,766 1,743 1,766 3,000
2025/11/18 1,761 1,769 1,745 1,760 3,300
2025/11/17 1,777 1,780 1,761 1,761 500
2025/11/14 1,782 1,784 1,743 1,777 1,300
2025/11/13 1,730 1,789 1,730 1,784 6,000
2025/11/12 1,755 1,756 1,743 1,756 300
2025/11/11 1,741 1,755 1,741 1,755 1,200
2025/11/10 1,750 1,750 1,742 1,742 200
2025/11/07 1,746 1,749 1,740 1,741 800
2025/11/06 1,766 1,766 1,746 1,746 400
2025/11/05 1,742 1,749 1,741 1,749 500
2025/11/04 1,755 1,763 1,740 1,749 4,000
2025/10/31 1,737 1,754 1,727 1,740 2,700
2025/10/30 1,728 1,741 1,728 1,730 1,200
2025/10/29 1,740 1,740 1,737 1,737 200
2025/10/28 1,757 1,757 1,740 1,740 1,600
2025/10/27 1,758 1,765 1,755 1,756 1,600
2025/10/24 1,755 1,755 1,748 1,755 500
2025/10/23 1,752 1,752 1,739 1,749 900
2025/10/22 1,735 1,750 1,733 1,745 1,200
2025/10/21 1,744 1,744 1,736 1,736 900
2025/10/20 1,728 1,733 1,728 1,733 600
2025/10/17 1,727 1,741 1,727 1,728 600
2025/10/16 1,730 1,741 1,726 1,727 1,400
2025/10/15 1,743 1,743 1,725 1,729 1,100
2025/10/14 1,740 1,740 1,725 1,727 1,700
2025/10/09 1,754 1,754 1,745 1,745 200
2025/10/08 1,736 1,754 1,736 1,754 1,800
2025/10/07 1,740 1,740 1,737 1,737 4,900
2025/10/06 1,740 1,744 1,734 1,740 1,100

このページの先頭へ