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 |
---|---|---|---|---|---|
2020/12/30 | 1,450 | 1,450 | 1,430 | 1,439 | 1,500 |
2020/12/29 | 1,427 | 1,460 | 1,418 | 1,460 | 7,600 |
2020/12/28 | 1,466 | 1,469 | 1,458 | 1,460 | 1,600 |
2020/12/25 | 1,453 | 1,472 | 1,453 | 1,466 | 600 |
2020/12/24 | 1,458 | 1,465 | 1,453 | 1,453 | 2,100 |
2020/12/23 | 1,451 | 1,470 | 1,451 | 1,458 | 1,000 |
2020/12/22 | 1,465 | 1,465 | 1,454 | 1,461 | 900 |
2020/12/21 | 1,455 | 1,467 | 1,455 | 1,466 | 1,600 |
2020/12/18 | 1,465 | 1,483 | 1,455 | 1,455 | 1,500 |
2020/12/17 | 1,472 | 1,482 | 1,465 | 1,465 | 2,100 |
2020/12/16 | 1,473 | 1,480 | 1,473 | 1,475 | 1,900 |
2020/12/15 | 1,480 | 1,480 | 1,476 | 1,479 | 1,300 |
2020/12/14 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
2020/12/11 | 1,470 | 1,475 | 1,470 | 1,474 | 1,100 |
2020/12/10 | 1,470 | 1,476 | 1,470 | 1,470 | 700 |
2020/12/09 | 1,469 | 1,477 | 1,469 | 1,470 | 1,600 |
2020/12/08 | 1,469 | 1,477 | 1,468 | 1,469 | 1,000 |
2020/12/07 | 1,470 | 1,473 | 1,469 | 1,469 | 1,100 |
2020/12/04 | 1,469 | 1,484 | 1,469 | 1,470 | 1,300 |
2020/12/03 | 1,470 | 1,471 | 1,470 | 1,471 | 500 |
2020/12/02 | 1,469 | 1,481 | 1,469 | 1,470 | 3,400 |
2020/12/01 | 1,472 | 1,480 | 1,467 | 1,469 | 2,300 |
2020/11/30 | 1,474 | 1,481 | 1,473 | 1,473 | 1,100 |
2020/11/27 | 1,474 | 1,482 | 1,470 | 1,474 | 5,300 |
2020/11/26 | 1,470 | 1,474 | 1,470 | 1,474 | 800 |
2020/11/25 | 1,467 | 1,480 | 1,467 | 1,470 | 2,100 |
2020/11/24 | 1,470 | 1,479 | 1,467 | 1,467 | 1,400 |
2020/11/20 | 1,453 | 1,475 | 1,453 | 1,470 | 1,000 |
2020/11/19 | 1,478 | 1,478 | 1,476 | 1,476 | 500 |
2020/11/18 | 1,485 | 1,485 | 1,476 | 1,479 | 600 |
2020/11/17 | 1,480 | 1,488 | 1,480 | 1,488 | 700 |
2020/11/16 | 1,492 | 1,498 | 1,477 | 1,490 | 1,000 |
2020/11/13 | 1,478 | 1,481 | 1,476 | 1,476 | 700 |
2020/11/12 | 1,480 | 1,481 | 1,476 | 1,478 | 700 |
2020/11/11 | 1,476 | 1,488 | 1,474 | 1,482 | 1,400 |
2020/11/10 | 1,482 | 1,490 | 1,468 | 1,476 | 3,700 |
2020/11/09 | 1,483 | 1,490 | 1,472 | 1,482 | 5,200 |
2020/11/06 | 1,480 | 1,490 | 1,480 | 1,483 | 5,200 |
2020/11/05 | 1,484 | 1,488 | 1,484 | 1,488 | 2,500 |
2020/11/04 | 1,438 | 1,475 | 1,438 | 1,475 | 4,000 |
2020/11/02 | 1,458 | 1,471 | 1,428 | 1,467 | 8,700 |
2020/10/30 | 1,475 | 1,488 | 1,475 | 1,488 | 2,200 |
2020/10/29 | 1,476 | 1,479 | 1,470 | 1,475 | 1,600 |
2020/10/28 | 1,476 | 1,480 | 1,471 | 1,476 | 3,800 |
2020/10/27 | 1,484 | 1,484 | 1,478 | 1,484 | 1,500 |
2020/10/26 | 1,483 | 1,491 | 1,483 | 1,484 | 1,100 |
2020/10/23 | 1,482 | 1,490 | 1,477 | 1,483 | 1,200 |
2020/10/22 | 1,482 | 1,489 | 1,479 | 1,482 | 2,400 |
2020/10/21 | 1,491 | 1,494 | 1,481 | 1,482 | 1,800 |
2020/10/20 | 1,483 | 1,496 | 1,482 | 1,496 | 2,500 |
2020/10/19 | 1,482 | 1,489 | 1,480 | 1,483 | 2,200 |
2020/10/16 | 1,485 | 1,495 | 1,482 | 1,482 | 2,100 |
2020/10/15 | 1,486 | 1,497 | 1,484 | 1,497 | 2,600 |
2020/10/14 | 1,475 | 1,497 | 1,475 | 1,497 | 4,500 |
2020/10/13 | 1,473 | 1,490 | 1,473 | 1,487 | 4,100 |
2020/10/12 | 1,457 | 1,458 | 1,456 | 1,456 | 600 |
2020/10/09 | 1,452 | 1,452 | 1,451 | 1,451 | 300 |
2020/10/08 | 1,455 | 1,456 | 1,435 | 1,456 | 2,600 |
2020/10/07 | 1,442 | 1,454 | 1,442 | 1,454 | 600 |
2020/10/06 | 1,448 | 1,448 | 1,442 | 1,445 | 800 |
2020/10/05 | 1,425 | 1,435 | 1,425 | 1,433 | 1,200 |
2020/10/02 | 1,430 | 1,434 | 1,416 | 1,425 | 8,400 |
2020/09/30 | 1,425 | 1,439 | 1,425 | 1,439 | 2,100 |
2020/09/29 | 1,430 | 1,436 | 1,430 | 1,430 | 800 |
2020/09/28 | 1,439 | 1,442 | 1,411 | 1,439 | 3,700 |
2020/09/25 | 1,405 | 1,439 | 1,405 | 1,439 | 2,400 |
2020/09/24 | 1,434 | 1,434 | 1,405 | 1,405 | 2,600 |
2020/09/23 | 1,437 | 1,448 | 1,427 | 1,434 | 3,900 |
2020/09/18 | 1,430 | 1,437 | 1,426 | 1,437 | 1,600 |
2020/09/17 | 1,432 | 1,447 | 1,426 | 1,438 | 1,300 |
2020/09/16 | 1,420 | 1,466 | 1,420 | 1,432 | 9,100 |
2020/09/15 | 1,405 | 1,410 | 1,405 | 1,410 | 1,200 |
2020/09/14 | 1,411 | 1,417 | 1,397 | 1,411 | 1,700 |
2020/09/11 | 1,401 | 1,411 | 1,400 | 1,411 | 1,300 |
2020/09/10 | 1,398 | 1,412 | 1,398 | 1,412 | 300 |
2020/09/09 | 1,398 | 1,401 | 1,388 | 1,398 | 1,800 |
2020/09/08 | 1,396 | 1,400 | 1,385 | 1,398 | 1,500 |
2020/09/07 | 1,398 | 1,402 | 1,397 | 1,402 | 900 |
2020/09/04 | 1,382 | 1,417 | 1,382 | 1,400 | 1,100 |
2020/09/03 | 1,392 | 1,413 | 1,388 | 1,400 | 800 |
2020/09/02 | 1,400 | 1,403 | 1,388 | 1,388 | 3,300 |
2020/09/01 | 1,396 | 1,400 | 1,396 | 1,396 | 600 |
2020/08/31 | 1,388 | 1,404 | 1,388 | 1,396 | 700 |
2020/08/28 | 1,392 | 1,405 | 1,380 | 1,388 | 4,200 |
2020/08/27 | 1,380 | 1,402 | 1,375 | 1,392 | 3,900 |
2020/08/26 | 1,380 | 1,388 | 1,380 | 1,380 | 5,500 |
2020/08/25 | 1,390 | 1,400 | 1,388 | 1,388 | 1,400 |
2020/08/24 | 1,400 | 1,400 | 1,386 | 1,390 | 2,100 |
2020/08/21 | 1,400 | 1,408 | 1,398 | 1,400 | 2,100 |
2020/08/20 | 1,393 | 1,419 | 1,393 | 1,400 | 1,300 |
2020/08/19 | 1,413 | 1,423 | 1,393 | 1,393 | 2,600 |
2020/08/18 | 1,417 | 1,436 | 1,413 | 1,413 | 1,300 |
2020/08/17 | 1,416 | 1,425 | 1,414 | 1,417 | 1,900 |
2020/08/14 | 1,413 | 1,424 | 1,412 | 1,416 | 2,000 |
2020/08/13 | 1,438 | 1,438 | 1,409 | 1,409 | 3,500 |
2020/08/12 | 1,407 | 1,430 | 1,407 | 1,425 | 3,900 |
2020/08/11 | 1,414 | 1,433 | 1,408 | 1,425 | 5,500 |
2020/08/07 | 1,416 | 1,422 | 1,397 | 1,414 | 8,100 |
2020/08/06 | 1,420 | 1,422 | 1,414 | 1,422 | 2,300 |
2020/08/05 | 1,406 | 1,420 | 1,406 | 1,420 | 1,700 |
2020/08/04 | 1,384 | 1,420 | 1,384 | 1,420 | 9,200 |
2020/08/03 | 1,450 | 1,452 | 1,403 | 1,414 | 11,300 |
2020/07/31 | 1,371 | 1,476 | 1,332 | 1,451 | 42,300 |
2020/07/30 | 1,480 | 1,498 | 1,410 | 1,491 | 32,400 |
2020/07/29 | 1,485 | 1,500 | 1,485 | 1,500 | 12,300 |
2020/07/28 | 1,503 | 1,504 | 1,495 | 1,501 | 11,100 |
2020/07/27 | 1,520 | 1,520 | 1,495 | 1,515 | 11,100 |
2020/07/22 | 1,488 | 1,520 | 1,469 | 1,520 | 36,500 |
2020/07/21 | 1,496 | 1,500 | 1,468 | 1,488 | 17,900 |
2020/07/20 | 1,497 | 1,500 | 1,496 | 1,496 | 13,400 |
2020/07/17 | 1,482 | 1,493 | 1,482 | 1,488 | 4,100 |
2020/07/16 | 1,500 | 1,501 | 1,492 | 1,493 | 2,100 |
2020/07/15 | 1,495 | 1,500 | 1,493 | 1,494 | 4,800 |
2020/07/14 | 1,503 | 1,503 | 1,495 | 1,495 | 1,400 |
2020/07/13 | 1,500 | 1,510 | 1,494 | 1,503 | 5,300 |
2020/07/10 | 1,461 | 1,490 | 1,461 | 1,490 | 6,400 |
2020/07/09 | 1,437 | 1,500 | 1,437 | 1,500 | 10,900 |
2020/07/08 | 1,446 | 1,464 | 1,427 | 1,464 | 6,600 |
2020/07/07 | 1,445 | 1,445 | 1,422 | 1,439 | 3,700 |
2020/07/06 | 1,411 | 1,447 | 1,407 | 1,435 | 2,000 |
2020/07/03 | 1,438 | 1,438 | 1,411 | 1,420 | 6,500 |
2020/07/02 | 1,459 | 1,459 | 1,413 | 1,438 | 5,100 |
2020/07/01 | 1,464 | 1,464 | 1,444 | 1,444 | 1,200 |
2020/06/30 | 1,473 | 1,473 | 1,445 | 1,464 | 5,800 |
2020/06/29 | 1,476 | 1,479 | 1,427 | 1,444 | 12,300 |
2020/06/26 | 1,392 | 1,476 | 1,385 | 1,476 | 14,700 |
2020/06/25 | 1,346 | 1,376 | 1,340 | 1,360 | 2,500 |
2020/06/24 | 1,348 | 1,348 | 1,340 | 1,346 | 1,700 |
2020/06/23 | 1,349 | 1,349 | 1,328 | 1,336 | 4,100 |
2020/06/22 | 1,338 | 1,339 | 1,337 | 1,339 | 500 |
2020/06/19 | 1,330 | 1,338 | 1,330 | 1,335 | 700 |
2020/06/18 | 1,323 | 1,340 | 1,315 | 1,322 | 1,500 |
2020/06/17 | 1,340 | 1,359 | 1,309 | 1,309 | 2,600 |
2020/06/16 | 1,310 | 1,331 | 1,310 | 1,330 | 1,600 |
2020/06/15 | 1,298 | 1,310 | 1,298 | 1,301 | 1,900 |
2020/06/12 | 1,300 | 1,323 | 1,300 | 1,300 | 5,300 |
2020/06/11 | 1,316 | 1,325 | 1,309 | 1,309 | 4,000 |
2020/06/10 | 1,310 | 1,324 | 1,310 | 1,319 | 1,300 |
2020/06/09 | 1,315 | 1,315 | 1,306 | 1,310 | 2,500 |
2020/06/08 | 1,323 | 1,346 | 1,309 | 1,315 | 9,400 |
2020/06/05 | 1,288 | 1,336 | 1,288 | 1,306 | 8,600 |
2020/06/04 | 1,254 | 1,351 | 1,248 | 1,293 | 36,100 |
2020/06/03 | 1,378 | 1,390 | 1,370 | 1,374 | 6,000 |
2020/06/02 | 1,403 | 1,408 | 1,374 | 1,398 | 6,600 |
2020/06/01 | 1,393 | 1,403 | 1,389 | 1,392 | 2,700 |
2020/05/29 | 1,398 | 1,410 | 1,392 | 1,393 | 4,500 |
2020/05/28 | 1,396 | 1,419 | 1,391 | 1,398 | 5,400 |
2020/05/27 | 1,390 | 1,415 | 1,384 | 1,397 | 4,800 |
2020/05/26 | 1,404 | 1,404 | 1,379 | 1,391 | 2,800 |
2020/05/25 | 1,365 | 1,390 | 1,345 | 1,390 | 3,300 |
2020/05/22 | 1,331 | 1,363 | 1,325 | 1,363 | 2,900 |
2020/05/21 | 1,258 | 1,331 | 1,258 | 1,331 | 9,100 |
2020/05/20 | 1,210 | 1,250 | 1,206 | 1,231 | 2,100 |
2020/05/19 | 1,184 | 1,210 | 1,184 | 1,210 | 2,600 |
2020/05/18 | 1,177 | 1,179 | 1,177 | 1,179 | 300 |
2020/05/15 | 1,158 | 1,186 | 1,158 | 1,172 | 700 |
2020/05/14 | 1,161 | 1,169 | 1,160 | 1,165 | 5,100 |
2020/05/13 | 1,200 | 1,200 | 1,169 | 1,175 | 1,400 |
2020/05/12 | 1,195 | 1,204 | 1,165 | 1,204 | 5,100 |
2020/05/11 | 1,189 | 1,200 | 1,166 | 1,195 | 16,200 |
2020/05/08 | 1,141 | 1,141 | 1,100 | 1,111 | 2,300 |
2020/05/07 | 1,100 | 1,164 | 1,084 | 1,151 | 5,000 |
2020/05/01 | 1,084 | 1,084 | 1,076 | 1,083 | 5,500 |
2020/04/30 | 1,097 | 1,099 | 1,067 | 1,082 | 4,200 |
2020/04/28 | 1,045 | 1,097 | 1,045 | 1,083 | 7,600 |
2020/04/27 | 1,033 | 1,039 | 1,033 | 1,038 | 3,900 |
2020/04/24 | 1,033 | 1,033 | 1,020 | 1,033 | 1,600 |
2020/04/23 | 1,029 | 1,029 | 1,024 | 1,024 | 1,800 |
2020/04/22 | 1,005 | 1,026 | 1,004 | 1,022 | 1,500 |
2020/04/21 | 1,044 | 1,044 | 1,024 | 1,024 | 700 |
2020/04/20 | 1,042 | 1,042 | 1,026 | 1,031 | 1,300 |
2020/04/17 | 1,046 | 1,046 | 1,025 | 1,027 | 1,300 |
2020/04/16 | 1,046 | 1,046 | 1,046 | 1,046 | 200 |
2020/04/15 | 1,049 | 1,049 | 1,013 | 1,048 | 4,700 |
2020/04/14 | 1,003 | 1,075 | 997 | 1,052 | 14,100 |
2020/04/13 | 1,005 | 1,005 | 1,002 | 1,003 | 15,900 |
2020/04/10 | 1,005 | 1,005 | 1,005 | 1,005 | 500 |
2020/04/09 | 1,004 | 1,005 | 1,000 | 1,005 | 1,200 |
2020/04/08 | 992 | 998 | 990 | 998 | 2,600 |
2020/04/07 | 993 | 994 | 990 | 992 | 600 |
2020/04/06 | 981 | 995 | 980 | 994 | 1,600 |
2020/04/03 | 987 | 1,016 | 985 | 990 | 1,000 |
2020/04/02 | 1,001 | 1,006 | 990 | 1,006 | 3,800 |
2020/04/01 | 995 | 1,025 | 995 | 1,018 | 2,000 |
2020/03/31 | 999 | 1,004 | 990 | 990 | 8,000 |
2020/03/30 | 980 | 1,000 | 980 | 999 | 4,100 |
2020/03/27 | 968 | 975 | 968 | 975 | 1,200 |
2020/03/26 | 980 | 995 | 961 | 966 | 3,900 |
2020/03/25 | 964 | 980 | 956 | 961 | 3,500 |
2020/03/24 | 940 | 950 | 940 | 950 | 400 |
2020/03/23 | 933 | 945 | 920 | 930 | 4,900 |
2020/03/19 | 944 | 946 | 930 | 936 | 1,200 |
2020/03/18 | 923 | 940 | 906 | 929 | 2,400 |
2020/03/17 | 901 | 938 | 901 | 938 | 5,700 |
2020/03/16 | 969 | 991 | 933 | 933 | 5,500 |
2020/03/13 | 1,055 | 1,055 | 924 | 969 | 7,200 |
2020/03/12 | 1,120 | 1,120 | 1,085 | 1,085 | 3,200 |
2020/03/11 | 1,139 | 1,144 | 1,100 | 1,131 | 9,400 |
2020/03/10 | 1,150 | 1,155 | 1,136 | 1,140 | 4,000 |
2020/03/09 | 1,238 | 1,242 | 1,155 | 1,155 | 6,500 |
2020/03/05 | 1,258 | 1,292 | 1,241 | 1,280 | 11,600 |
2020/03/04 | 1,223 | 1,312 | 1,223 | 1,288 | 10,200 |
2020/03/03 | 1,377 | 1,404 | 1,313 | 1,313 | 5,300 |
2020/03/02 | 1,380 | 1,380 | 1,336 | 1,358 | 2,200 |
2020/02/28 | 1,419 | 1,422 | 1,406 | 1,416 | 3,000 |
2020/02/27 | 1,447 | 1,456 | 1,419 | 1,419 | 9,600 |
2020/02/26 | 1,464 | 1,464 | 1,439 | 1,458 | 3,200 |
2020/02/25 | 1,464 | 1,466 | 1,459 | 1,464 | 2,300 |
2020/02/20 | 1,464 | 1,470 | 1,463 | 1,464 | 1,700 |
2020/02/19 | 1,464 | 1,465 | 1,464 | 1,464 | 500 |
2020/02/18 | 1,466 | 1,472 | 1,465 | 1,465 | 900 |
2020/02/17 | 1,465 | 1,466 | 1,465 | 1,466 | 700 |
2020/02/14 | 1,464 | 1,470 | 1,464 | 1,466 | 800 |
2020/02/13 | 1,465 | 1,466 | 1,463 | 1,465 | 2,000 |
2020/02/12 | 1,466 | 1,473 | 1,463 | 1,466 | 7,700 |
2020/02/10 | 1,473 | 1,475 | 1,469 | 1,471 | 1,900 |
2020/02/07 | 1,471 | 1,473 | 1,470 | 1,473 | 1,800 |
2020/02/06 | 1,476 | 1,477 | 1,470 | 1,472 | 1,500 |
2020/02/05 | 1,480 | 1,480 | 1,476 | 1,476 | 600 |
2020/02/04 | 1,484 | 1,484 | 1,484 | 1,484 | 300 |
2020/02/03 | 1,471 | 1,484 | 1,471 | 1,484 | 600 |
2020/01/31 | 1,471 | 1,476 | 1,471 | 1,476 | 1,400 |
2020/01/30 | 1,473 | 1,480 | 1,472 | 1,472 | 900 |
2020/01/29 | 1,470 | 1,480 | 1,470 | 1,480 | 800 |
2020/01/28 | 1,480 | 1,484 | 1,472 | 1,484 | 1,700 |
2020/01/27 | 1,479 | 1,479 | 1,477 | 1,477 | 800 |
2020/01/24 | 1,468 | 1,477 | 1,468 | 1,477 | 700 |
2020/01/23 | 1,470 | 1,475 | 1,468 | 1,468 | 1,300 |
2020/01/22 | 1,469 | 1,469 | 1,468 | 1,468 | 700 |
2020/01/21 | 1,469 | 1,473 | 1,452 | 1,467 | 12,200 |
2020/01/20 | 1,468 | 1,471 | 1,468 | 1,469 | 3,600 |
2020/01/17 | 1,473 | 1,473 | 1,469 | 1,471 | 2,100 |
2020/01/16 | 1,473 | 1,474 | 1,470 | 1,473 | 2,200 |
2020/01/15 | 1,470 | 1,475 | 1,465 | 1,473 | 3,500 |
2020/01/14 | 1,469 | 1,474 | 1,468 | 1,469 | 3,500 |
2020/01/10 | 1,465 | 1,479 | 1,465 | 1,469 | 4,000 |
2020/01/09 | 1,471 | 1,476 | 1,468 | 1,471 | 6,300 |
2020/01/08 | 1,480 | 1,481 | 1,476 | 1,476 | 7,500 |
2020/01/07 | 1,481 | 1,488 | 1,481 | 1,481 | 7,200 |
2020/01/06 | 1,481 | 1,487 | 1,469 | 1,481 | 5,600 |