6870 日本フェンオール(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,694 | 1,694 | 1,694 | 1,694 | 500 | 1,694 |
| 2024-11-20 | 1,697 | 1,697 | 1,694 | 1,694 | 200 | 1,694 |
| 2024-11-19 | 1,693 | 1,694 | 1,693 | 1,694 | 200 | 1,694 |
| 2024-11-18 | 1,697 | 1,701 | 1,696 | 1,696 | 1,500 | 1,696 |
| 2024-11-15 | 1,698 | 1,705 | 1,698 | 1,702 | 800 | 1,702 |
| 2024-11-14 | 1,703 | 1,705 | 1,698 | 1,700 | 1,400 | 1,700 |
| 2024-11-13 | 1,700 | 1,709 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2024-11-12 | 1,702 | 1,710 | 1,696 | 1,700 | 1,400 | 1,700 |
| 2024-11-11 | 1,700 | 1,701 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2024-11-08 | 1,700 | 1,700 | 1,675 | 1,698 | 1,300 | 1,698 |
| 2024-11-07 | 1,655 | 1,695 | 1,655 | 1,695 | 1,500 | 1,695 |
| 2024-11-06 | 1,670 | 1,690 | 1,655 | 1,690 | 2,700 | 1,690 |
| 2024-11-05 | 1,683 | 1,700 | 1,680 | 1,680 | 3,800 | 1,680 |
| 2024-11-01 | 1,658 | 1,700 | 1,650 | 1,699 | 17,100 | 1,699 |
| 2024-10-31 | 1,705 | 1,706 | 1,687 | 1,697 | 13,400 | 1,697 |
| 2024-10-30 | 1,701 | 1,719 | 1,696 | 1,696 | 6,700 | 1,696 |
| 2024-10-29 | 1,696 | 1,706 | 1,696 | 1,701 | 2,000 | 1,701 |
| 2024-10-28 | 1,686 | 1,701 | 1,686 | 1,695 | 2,300 | 1,695 |
| 2024-10-25 | 1,687 | 1,705 | 1,678 | 1,686 | 7,100 | 1,686 |
| 2024-10-24 | 1,682 | 1,710 | 1,682 | 1,688 | 5,100 | 1,688 |
| 2024-10-23 | 1,699 | 1,710 | 1,693 | 1,693 | 5,700 | 1,693 |
| 2024-10-22 | 1,703 | 1,729 | 1,703 | 1,704 | 3,900 | 1,704 |
| 2024-10-21 | 1,705 | 1,728 | 1,704 | 1,704 | 4,100 | 1,704 |
| 2024-10-18 | 1,697 | 1,705 | 1,695 | 1,700 | 3,100 | 1,700 |
| 2024-10-17 | 1,700 | 1,703 | 1,697 | 1,701 | 1,300 | 1,701 |
| 2024-10-16 | 1,695 | 1,725 | 1,695 | 1,700 | 4,600 | 1,700 |
| 2024-10-15 | 1,697 | 1,700 | 1,696 | 1,696 | 4,300 | 1,696 |
| 2024-10-11 | 1,702 | 1,702 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2024-10-10 | 1,705 | 1,705 | 1,702 | 1,702 | 1,100 | 1,702 |
| 2024-10-09 | 1,700 | 1,719 | 1,699 | 1,705 | 1,800 | 1,705 |
| 2024-10-08 | 1,698 | 1,703 | 1,698 | 1,698 | 1,800 | 1,698 |
| 2024-10-07 | 1,700 | 1,710 | 1,700 | 1,700 | 1,400 | 1,700 |
| 2024-10-04 | 1,698 | 1,705 | 1,698 | 1,700 | 3,900 | 1,700 |
| 2024-10-03 | 1,697 | 1,705 | 1,697 | 1,703 | 3,600 | 1,703 |
| 2024-10-02 | 1,697 | 1,700 | 1,696 | 1,697 | 900 | 1,697 |
| 2024-10-01 | 1,695 | 1,729 | 1,695 | 1,700 | 1,600 | 1,700 |
| 2024-09-30 | 1,677 | 1,705 | 1,677 | 1,700 | 5,800 | 1,700 |
| 2024-09-27 | 1,729 | 1,729 | 1,695 | 1,705 | 1,600 | 1,705 |
| 2024-09-26 | 1,698 | 1,729 | 1,698 | 1,729 | 2,800 | 1,729 |
| 2024-09-25 | 1,677 | 1,698 | 1,676 | 1,698 | 500 | 1,698 |
| 2024-09-24 | 1,675 | 1,705 | 1,675 | 1,685 | 6,400 | 1,685 |
| 2024-09-20 | 1,671 | 1,698 | 1,671 | 1,693 | 1,300 | 1,693 |
| 2024-09-19 | 1,681 | 1,690 | 1,670 | 1,671 | 600 | 1,671 |
| 2024-09-18 | 1,681 | 1,681 | 1,681 | 1,681 | 400 | 1,681 |
| 2024-09-17 | 1,687 | 1,689 | 1,671 | 1,681 | 1,200 | 1,681 |
| 2024-09-13 | 1,684 | 1,700 | 1,664 | 1,687 | 1,900 | 1,687 |
| 2024-09-12 | 1,680 | 1,685 | 1,659 | 1,663 | 4,600 | 1,663 |
| 2024-09-11 | 1,677 | 1,700 | 1,670 | 1,670 | 1,400 | 1,670 |
| 2024-09-10 | 1,675 | 1,700 | 1,675 | 1,700 | 600 | 1,700 |
| 2024-09-09 | 1,666 | 1,697 | 1,666 | 1,677 | 7,100 | 1,677 |
| 2024-09-06 | 1,688 | 1,699 | 1,677 | 1,699 | 1,600 | 1,699 |
| 2024-09-05 | 1,679 | 1,690 | 1,679 | 1,689 | 1,100 | 1,689 |
| 2024-09-04 | 1,676 | 1,707 | 1,672 | 1,690 | 2,900 | 1,690 |
| 2024-09-03 | 1,702 | 1,707 | 1,702 | 1,707 | 600 | 1,707 |
| 2024-09-02 | 1,707 | 1,720 | 1,689 | 1,702 | 1,900 | 1,702 |
| 2024-08-30 | 1,698 | 1,700 | 1,677 | 1,700 | 3,200 | 1,700 |
| 2024-08-29 | 1,683 | 1,700 | 1,681 | 1,698 | 1,600 | 1,698 |
| 2024-08-28 | 1,672 | 1,706 | 1,672 | 1,704 | 1,200 | 1,704 |
| 2024-08-27 | 1,686 | 1,701 | 1,676 | 1,677 | 3,500 | 1,677 |
| 2024-08-26 | 1,697 | 1,698 | 1,685 | 1,690 | 3,400 | 1,690 |
| 2024-08-23 | 1,700 | 1,706 | 1,693 | 1,697 | 2,100 | 1,697 |
| 2024-08-22 | 1,702 | 1,704 | 1,691 | 1,704 | 3,200 | 1,704 |
| 2024-08-21 | 1,691 | 1,718 | 1,691 | 1,705 | 900 | 1,705 |
| 2024-08-20 | 1,696 | 1,721 | 1,696 | 1,702 | 2,200 | 1,702 |
| 2024-08-19 | 1,687 | 1,700 | 1,686 | 1,696 | 1,400 | 1,696 |
| 2024-08-16 | 1,696 | 1,705 | 1,689 | 1,691 | 4,000 | 1,691 |
| 2024-08-15 | 1,684 | 1,712 | 1,684 | 1,695 | 1,300 | 1,695 |
| 2024-08-14 | 1,690 | 1,720 | 1,676 | 1,700 | 2,300 | 1,700 |
| 2024-08-13 | 1,692 | 1,698 | 1,690 | 1,698 | 900 | 1,698 |
| 2024-08-09 | 1,663 | 1,695 | 1,663 | 1,691 | 1,400 | 1,691 |
| 2024-08-08 | 1,664 | 1,700 | 1,657 | 1,663 | 1,800 | 1,663 |
| 2024-08-07 | 1,651 | 1,678 | 1,649 | 1,653 | 1,500 | 1,653 |
| 2024-08-06 | 1,610 | 1,696 | 1,610 | 1,653 | 4,000 | 1,653 |
| 2024-08-05 | 1,711 | 1,736 | 1,616 | 1,616 | 11,900 | 1,616 |
| 2024-08-02 | 1,737 | 1,767 | 1,732 | 1,736 | 5,100 | 1,736 |
| 2024-08-01 | 1,850 | 1,862 | 1,767 | 1,800 | 5,000 | 1,800 |
| 2024-07-31 | 1,819 | 1,846 | 1,803 | 1,845 | 19,800 | 1,845 |
| 2024-07-30 | 1,740 | 1,759 | 1,740 | 1,759 | 1,300 | 1,759 |
| 2024-07-29 | 1,747 | 1,759 | 1,747 | 1,759 | 3,200 | 1,759 |
| 2024-07-26 | 1,736 | 1,748 | 1,736 | 1,747 | 500 | 1,747 |
| 2024-07-25 | 1,739 | 1,746 | 1,736 | 1,736 | 1,400 | 1,736 |
| 2024-07-24 | 1,737 | 1,748 | 1,737 | 1,746 | 1,600 | 1,746 |
| 2024-07-23 | 1,743 | 1,748 | 1,743 | 1,748 | 500 | 1,748 |
| 2024-07-22 | 1,742 | 1,749 | 1,742 | 1,749 | 500 | 1,749 |
| 2024-07-19 | 1,737 | 1,745 | 1,737 | 1,744 | 1,000 | 1,744 |
| 2024-07-18 | 1,739 | 1,744 | 1,738 | 1,744 | 1,000 | 1,744 |
| 2024-07-17 | 1,738 | 1,742 | 1,738 | 1,738 | 800 | 1,738 |
| 2024-07-16 | 1,739 | 1,743 | 1,737 | 1,743 | 1,100 | 1,743 |
| 2024-07-12 | 1,736 | 1,745 | 1,734 | 1,735 | 1,900 | 1,735 |
| 2024-07-11 | 1,745 | 1,749 | 1,738 | 1,738 | 1,500 | 1,738 |
| 2024-07-10 | 1,742 | 1,750 | 1,742 | 1,750 | 600 | 1,750 |
| 2024-07-09 | 1,744 | 1,749 | 1,735 | 1,749 | 3,400 | 1,749 |
| 2024-07-08 | 1,742 | 1,757 | 1,742 | 1,744 | 800 | 1,744 |
| 2024-07-05 | 1,740 | 1,748 | 1,734 | 1,748 | 1,700 | 1,748 |
| 2024-07-04 | 1,743 | 1,748 | 1,743 | 1,747 | 1,000 | 1,747 |
| 2024-07-03 | 1,734 | 1,747 | 1,734 | 1,745 | 1,700 | 1,745 |
| 2024-07-02 | 1,750 | 1,750 | 1,739 | 1,747 | 1,200 | 1,747 |
| 2024-07-01 | 1,746 | 1,750 | 1,741 | 1,750 | 2,400 | 1,750 |
| 2024-06-28 | 1,749 | 1,765 | 1,731 | 1,755 | 10,200 | 1,755 |
| 2024-06-27 | 1,677 | 1,749 | 1,677 | 1,749 | 12,800 | 1,749 |
| 2024-06-26 | 1,680 | 1,703 | 1,680 | 1,699 | 7,900 | 1,699 |
| 2024-06-25 | 1,679 | 1,688 | 1,679 | 1,680 | 1,800 | 1,680 |
| 2024-06-24 | 1,674 | 1,689 | 1,674 | 1,680 | 2,200 | 1,680 |
| 2024-06-21 | 1,680 | 1,689 | 1,673 | 1,681 | 800 | 1,681 |
| 2024-06-20 | 1,680 | 1,691 | 1,680 | 1,690 | 1,900 | 1,690 |
| 2024-06-19 | 1,682 | 1,687 | 1,682 | 1,687 | 400 | 1,687 |
| 2024-06-18 | 1,691 | 1,691 | 1,685 | 1,685 | 600 | 1,685 |
| 2024-06-17 | 1,697 | 1,697 | 1,690 | 1,690 | 600 | 1,690 |
| 2024-06-14 | 1,683 | 1,715 | 1,680 | 1,697 | 1,700 | 1,697 |
| 2024-06-13 | 1,680 | 1,694 | 1,680 | 1,694 | 800 | 1,694 |
| 2024-06-12 | 1,701 | 1,712 | 1,685 | 1,685 | 1,100 | 1,685 |
| 2024-06-11 | 1,702 | 1,715 | 1,700 | 1,715 | 1,900 | 1,715 |
| 2024-06-10 | 1,684 | 1,722 | 1,681 | 1,715 | 4,000 | 1,715 |
| 2024-06-07 | 1,678 | 1,678 | 1,673 | 1,674 | 500 | 1,674 |
| 2024-06-06 | 1,693 | 1,693 | 1,678 | 1,689 | 500 | 1,689 |
| 2024-06-05 | 1,675 | 1,681 | 1,675 | 1,679 | 700 | 1,679 |
| 2024-06-04 | 1,688 | 1,688 | 1,675 | 1,675 | 1,200 | 1,675 |
| 2024-06-03 | 1,692 | 1,692 | 1,675 | 1,688 | 1,800 | 1,688 |
| 2024-05-31 | 1,685 | 1,686 | 1,685 | 1,686 | 700 | 1,686 |
| 2024-05-30 | 1,672 | 1,685 | 1,672 | 1,685 | 500 | 1,685 |
| 2024-05-29 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2024-05-28 | 1,684 | 1,684 | 1,673 | 1,673 | 400 | 1,673 |
| 2024-05-27 | 1,680 | 1,680 | 1,672 | 1,672 | 1,300 | 1,672 |
| 2024-05-24 | 1,678 | 1,686 | 1,677 | 1,680 | 1,200 | 1,680 |
| 2024-05-23 | 1,689 | 1,689 | 1,682 | 1,682 | 500 | 1,682 |
| 2024-05-22 | 1,681 | 1,683 | 1,681 | 1,681 | 800 | 1,681 |
| 2024-05-21 | 1,680 | 1,680 | 1,677 | 1,679 | 300 | 1,679 |
| 2024-05-20 | 1,699 | 1,699 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2024-05-17 | 1,680 | 1,691 | 1,680 | 1,691 | 900 | 1,691 |
| 2024-05-16 | 1,684 | 1,684 | 1,680 | 1,680 | 900 | 1,680 |
| 2024-05-15 | 1,680 | 1,695 | 1,680 | 1,695 | 300 | 1,695 |
| 2024-05-14 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
| 2024-05-13 | 1,685 | 1,685 | 1,671 | 1,681 | 1,200 | 1,681 |
| 2024-05-10 | 1,682 | 1,717 | 1,682 | 1,682 | 300 | 1,682 |
| 2024-05-09 | 1,693 | 1,695 | 1,684 | 1,684 | 1,000 | 1,684 |
| 2024-05-08 | 1,684 | 1,693 | 1,683 | 1,693 | 800 | 1,693 |
| 2024-05-07 | 1,682 | 1,698 | 1,681 | 1,698 | 1,300 | 1,698 |
| 2024-05-02 | 1,693 | 1,693 | 1,670 | 1,682 | 2,000 | 1,682 |
| 2024-05-01 | 1,667 | 1,680 | 1,655 | 1,680 | 3,400 | 1,680 |
| 2024-04-30 | 1,660 | 1,664 | 1,660 | 1,663 | 1,300 | 1,663 |
| 2024-04-26 | 1,649 | 1,650 | 1,649 | 1,650 | 4,000 | 1,650 |
| 2024-04-25 | 1,649 | 1,649 | 1,646 | 1,649 | 700 | 1,649 |
| 2024-04-24 | 1,647 | 1,647 | 1,646 | 1,646 | 400 | 1,646 |
| 2024-04-23 | 1,626 | 1,650 | 1,626 | 1,647 | 700 | 1,647 |
| 2024-04-22 | 1,620 | 1,626 | 1,607 | 1,626 | 900 | 1,626 |
| 2024-04-19 | 1,648 | 1,648 | 1,600 | 1,620 | 4,900 | 1,620 |
| 2024-04-18 | 1,644 | 1,648 | 1,644 | 1,644 | 400 | 1,644 |
| 2024-04-17 | 1,664 | 1,664 | 1,650 | 1,650 | 400 | 1,650 |
| 2024-04-16 | 1,664 | 1,665 | 1,664 | 1,665 | 500 | 1,665 |
| 2024-04-15 | 1,668 | 1,668 | 1,667 | 1,667 | 400 | 1,667 |
| 2024-04-12 | 1,664 | 1,664 | 1,654 | 1,664 | 500 | 1,664 |
| 2024-04-11 | 1,655 | 1,664 | 1,655 | 1,664 | 200 | 1,664 |
| 2024-04-10 | 1,660 | 1,665 | 1,652 | 1,663 | 1,500 | 1,663 |
| 2024-04-09 | 1,650 | 1,659 | 1,650 | 1,659 | 400 | 1,659 |
| 2024-04-08 | 1,669 | 1,669 | 1,643 | 1,643 | 400 | 1,643 |
| 2024-04-05 | 1,650 | 1,670 | 1,650 | 1,650 | 2,800 | 1,650 |
| 2024-04-04 | 1,653 | 1,665 | 1,650 | 1,651 | 3,100 | 1,651 |
| 2024-04-03 | 1,642 | 1,653 | 1,642 | 1,653 | 500 | 1,653 |
| 2024-04-02 | 1,651 | 1,651 | 1,640 | 1,650 | 2,000 | 1,650 |
| 2024-04-01 | 1,658 | 1,659 | 1,650 | 1,651 | 1,800 | 1,651 |
| 2024-03-29 | 1,656 | 1,658 | 1,653 | 1,658 | 1,800 | 1,658 |
| 2024-03-28 | 1,659 | 1,659 | 1,654 | 1,656 | 500 | 1,656 |
| 2024-03-27 | 1,642 | 1,655 | 1,641 | 1,655 | 3,500 | 1,655 |
| 2024-03-26 | 1,640 | 1,640 | 1,638 | 1,640 | 2,200 | 1,640 |
| 2024-03-25 | 1,627 | 1,647 | 1,627 | 1,640 | 3,000 | 1,640 |
| 2024-03-22 | 1,630 | 1,640 | 1,625 | 1,625 | 1,500 | 1,625 |
| 2024-03-21 | 1,630 | 1,631 | 1,630 | 1,630 | 1,800 | 1,630 |
| 2024-03-19 | 1,636 | 1,636 | 1,630 | 1,630 | 1,500 | 1,630 |
| 2024-03-18 | 1,646 | 1,646 | 1,630 | 1,630 | 700 | 1,630 |
| 2024-03-15 | 1,643 | 1,644 | 1,640 | 1,644 | 500 | 1,644 |
| 2024-03-14 | 1,640 | 1,640 | 1,636 | 1,640 | 500 | 1,640 |
| 2024-03-13 | 1,633 | 1,640 | 1,633 | 1,640 | 1,500 | 1,640 |
| 2024-03-12 | 1,640 | 1,640 | 1,626 | 1,634 | 2,100 | 1,634 |
| 2024-03-11 | 1,640 | 1,640 | 1,636 | 1,640 | 2,300 | 1,640 |
| 2024-03-08 | 1,640 | 1,640 | 1,640 | 1,640 | 600 | 1,640 |
| 2024-03-07 | 1,638 | 1,649 | 1,638 | 1,640 | 6,200 | 1,640 |
| 2024-03-06 | 1,640 | 1,640 | 1,633 | 1,640 | 600 | 1,640 |
| 2024-03-05 | 1,633 | 1,640 | 1,633 | 1,640 | 600 | 1,640 |
| 2024-03-04 | 1,634 | 1,640 | 1,634 | 1,635 | 1,600 | 1,635 |
| 2024-03-01 | 1,641 | 1,641 | 1,633 | 1,633 | 1,500 | 1,633 |
| 2024-02-29 | 1,640 | 1,641 | 1,640 | 1,640 | 2,100 | 1,640 |
| 2024-02-28 | 1,635 | 1,649 | 1,635 | 1,640 | 1,300 | 1,640 |
| 2024-02-27 | 1,645 | 1,645 | 1,635 | 1,635 | 800 | 1,635 |
| 2024-02-26 | 1,649 | 1,652 | 1,642 | 1,650 | 3,000 | 1,650 |
| 2024-02-22 | 1,650 | 1,650 | 1,640 | 1,649 | 700 | 1,649 |
| 2024-02-21 | 1,640 | 1,650 | 1,640 | 1,650 | 900 | 1,650 |
| 2024-02-20 | 1,641 | 1,646 | 1,631 | 1,646 | 3,900 | 1,646 |
| 2024-02-19 | 1,640 | 1,645 | 1,640 | 1,641 | 1,500 | 1,641 |
| 2024-02-16 | 1,640 | 1,645 | 1,637 | 1,645 | 4,800 | 1,645 |
| 2024-02-15 | 1,639 | 1,640 | 1,625 | 1,640 | 3,100 | 1,640 |
| 2024-02-14 | 1,640 | 1,640 | 1,627 | 1,632 | 900 | 1,632 |
| 2024-02-13 | 1,648 | 1,660 | 1,614 | 1,646 | 8,000 | 1,646 |
| 2024-02-09 | 1,634 | 1,634 | 1,620 | 1,625 | 700 | 1,625 |
| 2024-02-08 | 1,621 | 1,630 | 1,612 | 1,629 | 2,400 | 1,629 |
| 2024-02-07 | 1,621 | 1,621 | 1,607 | 1,611 | 2,300 | 1,611 |
| 2024-02-06 | 1,625 | 1,625 | 1,604 | 1,623 | 1,900 | 1,623 |
| 2024-02-05 | 1,600 | 1,623 | 1,574 | 1,614 | 3,400 | 1,614 |
| 2024-02-02 | 1,610 | 1,625 | 1,604 | 1,625 | 1,400 | 1,625 |
| 2024-02-01 | 1,627 | 1,628 | 1,603 | 1,604 | 6,500 | 1,604 |
| 2024-01-31 | 1,638 | 1,638 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2024-01-30 | 1,621 | 1,640 | 1,620 | 1,630 | 5,200 | 1,630 |
| 2024-01-29 | 1,605 | 1,641 | 1,605 | 1,627 | 3,100 | 1,627 |
| 2024-01-26 | 1,618 | 1,645 | 1,618 | 1,643 | 13,200 | 1,643 |
| 2024-01-25 | 1,619 | 1,619 | 1,612 | 1,618 | 1,000 | 1,618 |
| 2024-01-24 | 1,624 | 1,625 | 1,611 | 1,619 | 2,900 | 1,619 |
| 2024-01-23 | 1,615 | 1,621 | 1,610 | 1,618 | 5,100 | 1,618 |
| 2024-01-22 | 1,609 | 1,617 | 1,605 | 1,610 | 4,600 | 1,610 |
| 2024-01-19 | 1,613 | 1,613 | 1,604 | 1,610 | 1,300 | 1,610 |
| 2024-01-18 | 1,600 | 1,604 | 1,600 | 1,604 | 1,500 | 1,604 |
| 2024-01-17 | 1,592 | 1,603 | 1,592 | 1,600 | 3,300 | 1,600 |
| 2024-01-16 | 1,600 | 1,600 | 1,588 | 1,592 | 1,900 | 1,592 |
| 2024-01-15 | 1,587 | 1,606 | 1,584 | 1,605 | 5,700 | 1,605 |
| 2024-01-12 | 1,568 | 1,583 | 1,566 | 1,583 | 6,800 | 1,583 |
| 2024-01-11 | 1,560 | 1,569 | 1,558 | 1,564 | 4,900 | 1,564 |
| 2024-01-10 | 1,564 | 1,569 | 1,556 | 1,559 | 5,200 | 1,559 |
| 2024-01-09 | 1,570 | 1,570 | 1,550 | 1,564 | 6,600 | 1,564 |
| 2024-01-05 | 1,554 | 1,560 | 1,550 | 1,551 | 3,400 | 1,551 |
| 2024-01-04 | 1,531 | 1,554 | 1,531 | 1,554 | 10,600 | 1,554 |
分割・併合履歴 ： なし
