5942 日本フイルコン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-2152252952152932,600529
2024-06-2052352351951910,000519
2024-06-195225235215238,400523
2024-06-185215235205228,600522
2024-06-1752052051651721,400517
2024-06-1452052451552037,100520
2024-06-1352452452052022,500520
2024-06-1252352552152513,400525
2024-06-1152752752352513,900525
2024-06-1052152552152511,000525
2024-06-0752052251952126,000521
2024-06-0652752752052019,300520
2024-06-0552852952252259,900522
2024-06-0452753052553044,700530
2024-06-0352653052553020,800530
2024-05-3152352351852239,100522
2024-05-3051352351152189,100521
2024-05-29550550540542105,000542
2024-05-2855155154654645,900546
2024-05-2755355354855030,200550
2024-05-2455055454955327,400553
2024-05-2355555554955018,800550
2024-05-2255655655055330,000553
2024-05-2155755755155322,400553
2024-05-2055155555155419,400554
2024-05-1755055154855123,700551
2024-05-1655755754854844,100548
2024-05-1555655755255626,800556
2024-05-1455255755055753,000557
2024-05-1355255355155320,100553
2024-05-1055355455155420,500554
2024-05-0954955354655039,200550
2024-05-0854854954754731,800547
2024-05-0754854954654826,100548
2024-05-0254655054554548,100545
2024-05-0154955154754917,200549
2024-04-3054655054454921,200549
2024-04-26548552543543134,200543
2024-04-2555055254755126,900551
2024-04-2454755254655230,400552
2024-04-2354554954354816,900548
2024-04-2254354854154126,600541
2024-04-1954954953954153,300541
2024-04-1854455054355029,400550
2024-04-1755255454454769,200547
2024-04-1656056055155146,300551
2024-04-1556156455956028,900560
2024-04-1256856856256524,200565
2024-04-1156656956356623,500566
2024-04-1057057456756731,300567
2024-04-0957357356957225,100572
2024-04-0857357556757139,000571
2024-04-0557057356156874,200568
2024-04-0457657657057029,900570
2024-04-0356258056257559,900575
2024-04-0257757756256696,000566
2024-04-01568579565571114,100571
2024-03-2955756855756853,800568
2024-03-2855856055455433,400554
2024-03-2755556055555923,900559
2024-03-2655656055455525,700555
2024-03-2556056055455541,500555
2024-03-2256056555756561,300565
2024-03-21548564548564187,300564
2024-03-1954855054454439,700544
2024-03-1854354754254739,100547
2024-03-1554054654054247,900542
2024-03-1454054353954225,900542
2024-03-1353954353754242,000542
2024-03-1253353853153837,800538
2024-03-1153854053053158,800531
2024-03-0853754253754037,000540
2024-03-0754254253853924,000539
2024-03-0653854353753839,000538
2024-03-0553253953253840,900538
2024-03-04540540532534133,000534
2024-03-0154554654054153,600541
2024-02-2954754754454630,100546
2024-02-2854655054454435,600544
2024-02-2754454954454641,100546
2024-02-2654955054154174,400541
2024-02-2254855054754834,300548
2024-02-2154755054654628,600546
2024-02-2055055254754834,600548
2024-02-1954155154155045,300550
2024-02-1654354854054449,800544
2024-02-15543545536540103,500540
2024-02-1454754754154359,300543
2024-02-1354654954354748,700547
2024-02-09546550539548126,200548
2024-02-0854955054454948,500549
2024-02-0754455254454971,300549
2024-02-0654555254354570,900545
2024-02-0555055354554757,800547
2024-02-0254555054354959,000549
2024-02-0155555554354490,900544
2024-01-3155055754755770,200557
2024-01-30557562550553209,300553
2024-01-29563566553558101,400558
2024-01-2657257256156278,000562
2024-01-25566596566575172,200575
2024-01-2457257656356680,800566
2024-01-23575579570577114,500577
2024-01-2257558757457796,900577
2024-01-19585585570577179,400577
2024-01-18575593570587193,300587
2024-01-17554581554577239,000577
2024-01-16557568552554330,100554
2024-01-15540558532552866,900552
2024-01-1248648648248242,900482
2024-01-1148348848348651,000486
2024-01-1048248348148144,000481
2024-01-0947948247848133,800481
2024-01-0547847847347632,900476
2024-01-0446847746847680,100476

分割・併合履歴 : [1988-05-27]1株→1.05株