6870 日本フェンオール(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,4711,4791,4711,4716001,471
2023-06-071,4751,4771,4701,4712,0001,471
2023-06-061,4801,4801,4751,4757001,475
2023-06-051,4711,4851,4711,4804,6001,480
2023-06-021,4841,4841,4671,4704,5001,470
2023-06-011,4771,4771,4671,4675001,467
2023-05-311,4641,4681,4641,4678001,467
2023-05-301,4631,4711,4631,4641,2001,464
2023-05-291,4711,4711,4621,4641,6001,464
2023-05-261,4761,4791,4701,4711,7001,471
2023-05-251,4651,4761,4651,4761,6001,476
2023-05-241,4761,4811,4741,4762,5001,476
2023-05-231,4661,4741,4641,4681,5001,468
2023-05-221,4641,4751,4621,4662,6001,466
2023-05-191,4711,4721,4641,4642,7001,464
2023-05-181,4751,4751,4681,4683,9001,468
2023-05-171,4751,4771,4731,4758001,475
2023-05-161,4771,4771,4701,4722,3001,472
2023-05-151,4761,4931,4751,4751,9001,475
2023-05-121,4901,4921,4791,4929001,492
2023-05-111,4861,4861,4751,4808001,480
2023-05-101,4911,4911,4851,4866001,486
2023-05-091,4901,4901,4711,4832,6001,483
2023-05-081,4771,4941,4701,4842,1001,484
2023-05-021,4901,4941,4871,4884,4001,488
2023-05-011,4981,4981,4791,4854,9001,485
2023-04-281,4541,4541,4401,44033,1001,440
2023-04-271,4501,4501,4391,4419,7001,441
2023-04-261,4601,4601,4501,4544,5001,454
2023-04-251,4731,4731,4601,4605001,460
2023-04-241,4581,4741,4581,4731,1001,473
2023-04-211,4531,4581,4531,4581,4001,458
2023-04-201,4631,4631,4511,4621,1001,462
2023-04-191,4501,4501,4421,4425001,442
2023-04-18---1,446-1,446
2023-04-171,4591,4741,4421,4461,8001,446
2023-04-141,4431,4491,4431,4456001,445
2023-04-131,4451,4601,4431,4436001,443
2023-04-121,4561,4561,4451,4458001,445
2023-04-111,4521,4571,4411,4426001,442
2023-04-101,4701,4701,4451,4451,6001,445
2023-04-071,4501,4501,4501,4503001,450
2023-04-061,4491,4501,4431,4503001,450
2023-04-051,4481,4501,4421,4421,5001,442
2023-04-041,4541,4541,4481,4482001,448
2023-04-031,4451,4501,4451,4457001,445
2023-03-311,4551,4641,4301,4498,9001,449
2023-03-301,4481,4481,4481,4481001,448
2023-03-291,4461,4461,4421,4423001,442
2023-03-281,4421,4421,4351,4351,4001,435
2023-03-271,4401,4601,4401,4425,1001,442
2023-03-241,4361,4361,4361,4361001,436
2023-03-231,4481,4481,4371,4394,3001,439
2023-03-221,4331,4491,4281,4491,8001,449
2023-03-201,4341,4341,4281,4281,1001,428
2023-03-171,4331,4351,4331,4341,2001,434
2023-03-161,4231,4401,4231,4334,1001,433
2023-03-151,4201,4601,4201,4568001,456
2023-03-141,4261,4261,4151,4161,2001,416
2023-03-131,4181,4401,4181,4268,8001,426
2023-03-101,4311,4391,4221,42513,7001,425
2023-03-091,4551,4551,4411,4491,6001,449
2023-03-081,4441,4461,4301,4455,9001,445
2023-03-071,4451,4451,4411,4412,9001,441
2023-03-061,4501,4501,4411,4432,3001,443
2023-03-031,4601,4601,4461,4481,3001,448
2023-03-021,4721,4731,4611,4649001,464
2023-03-011,4731,4731,4641,4641,5001,464
2023-02-281,4711,4711,4601,4707001,470
2023-02-271,4511,4601,4511,4553,7001,455
2023-02-241,4351,4601,4351,4512,8001,451
2023-02-221,4441,4451,4441,4456001,445
2023-02-211,4331,4431,4331,4436001,443
2023-02-201,4311,4471,4191,44610,8001,446
2023-02-171,4341,4431,4271,4312,7001,431
2023-02-161,4371,4451,4321,4348,7001,434
2023-02-151,4351,4391,4331,4331,7001,433
2023-02-141,4331,4371,4101,4358,2001,435
2023-02-131,3991,4361,3951,42524,0001,425
2023-02-101,3131,3201,3031,3093,0001,309
2023-02-091,3191,3211,3171,3178001,317
2023-02-081,3201,3201,3121,3126001,312
2023-02-071,3171,3201,3141,3141,6001,314
2023-02-061,3091,3171,3081,3161,3001,316
2023-02-031,3011,3091,3011,3039001,303
2023-02-021,3001,3011,2991,3004,2001,300
2023-02-011,3061,3091,3001,3004,6001,300
2023-01-311,3001,3051,3001,3057,9001,305
2023-01-301,3151,3151,3021,3046,6001,304
2023-01-271,3151,3151,3041,31112,1001,311
2023-01-261,3121,3151,2931,3154,9001,315
2023-01-251,3121,3131,3011,3122,2001,312
2023-01-241,3281,3281,2921,31713,1001,317
2023-01-231,3181,3181,3031,3133,7001,313
2023-01-201,3241,3241,3111,31516,3001,315
2023-01-191,3211,3241,3001,32431,4001,324
2023-01-181,3221,3281,3211,3212,1001,321
2023-01-171,3261,3281,3251,3281,3001,328
2023-01-161,3551,3581,3181,3253,9001,325
2023-01-131,3671,3671,3561,3581,2001,358
2023-01-121,3591,3641,3571,3582,2001,358
2023-01-111,3611,3621,3601,3609001,360
2023-01-101,3701,3701,3581,3595,9001,359
2023-01-061,3661,3881,3661,3698001,369
2023-01-051,3651,3691,3641,3692,1001,369
2023-01-041,3731,3731,3661,3674,4001,367

分割・併合履歴 : なし