6870 日本フェンオール(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,674 | 1,676 | 1,674 | 1,676 | 200 | 1,676 |
| 2025-07-11 | 1,670 | 1,676 | 1,670 | 1,675 | 500 | 1,675 |
| 2025-07-10 | 1,675 | 1,675 | 1,672 | 1,672 | 600 | 1,672 |
| 2025-07-09 | 1,688 | 1,688 | 1,673 | 1,673 | 300 | 1,673 |
| 2025-07-08 | 1,674 | 1,688 | 1,674 | 1,674 | 500 | 1,674 |
| 2025-07-07 | 1,674 | 1,674 | 1,673 | 1,674 | 300 | 1,674 |
| 2025-07-04 | 1,689 | 1,689 | 1,675 | 1,675 | 300 | 1,675 |
| 2025-07-03 | 1,684 | 1,685 | 1,673 | 1,673 | 1,900 | 1,673 |
| 2025-07-02 | 1,685 | 1,685 | 1,682 | 1,682 | 700 | 1,682 |
| 2025-07-01 | 1,694 | 1,694 | 1,681 | 1,682 | 700 | 1,682 |
| 2025-06-30 | 1,691 | 1,697 | 1,690 | 1,694 | 1,100 | 1,694 |
| 2025-06-27 | 1,699 | 1,700 | 1,681 | 1,690 | 2,200 | 1,690 |
| 2025-06-26 | 1,725 | 1,725 | 1,710 | 1,710 | 3,300 | 1,710 |
| 2025-06-25 | 1,709 | 1,725 | 1,702 | 1,725 | 1,900 | 1,725 |
| 2025-06-24 | 1,707 | 1,709 | 1,701 | 1,709 | 1,000 | 1,709 |
| 2025-06-23 | 1,700 | 1,700 | 1,699 | 1,700 | 1,100 | 1,700 |
| 2025-06-20 | 1,705 | 1,705 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2025-06-19 | 1,695 | 1,706 | 1,695 | 1,705 | 800 | 1,705 |
| 2025-06-18 | 1,706 | 1,706 | 1,688 | 1,705 | 700 | 1,705 |
| 2025-06-17 | 1,699 | 1,700 | 1,688 | 1,700 | 2,100 | 1,700 |
| 2025-06-16 | 1,688 | 1,698 | 1,688 | 1,698 | 600 | 1,698 |
| 2025-06-13 | 1,688 | 1,688 | 1,688 | 1,688 | 200 | 1,688 |
| 2025-06-12 | 1,698 | 1,698 | 1,687 | 1,690 | 1,200 | 1,690 |
| 2025-06-11 | 1,688 | 1,699 | 1,688 | 1,698 | 1,200 | 1,698 |
| 2025-06-10 | 1,680 | 1,689 | 1,680 | 1,689 | 500 | 1,689 |
| 2025-06-09 | 1,720 | 1,720 | 1,687 | 1,687 | 1,300 | 1,687 |
| 2025-06-06 | - | - | - | 1,718 | - | 1,718 |
| 2025-06-05 | 1,699 | 1,718 | 1,696 | 1,718 | 300 | 1,718 |
| 2025-06-04 | - | - | - | 1,706 | - | 1,706 |
| 2025-06-03 | 1,725 | 1,725 | 1,706 | 1,706 | 1,600 | 1,706 |
| 2025-06-02 | 1,719 | 1,730 | 1,719 | 1,725 | 800 | 1,725 |
| 2025-05-30 | 1,705 | 1,721 | 1,705 | 1,719 | 800 | 1,719 |
| 2025-05-29 | - | - | - | 1,702 | - | 1,702 |
| 2025-05-28 | - | - | - | 1,702 | - | 1,702 |
| 2025-05-27 | 1,715 | 1,720 | 1,702 | 1,702 | 3,300 | 1,702 |
| 2025-05-26 | 1,699 | 1,700 | 1,699 | 1,700 | 2,400 | 1,700 |
| 2025-05-23 | 1,697 | 1,699 | 1,697 | 1,699 | 1,200 | 1,699 |
| 2025-05-22 | - | - | - | 1,718 | - | 1,718 |
| 2025-05-21 | 1,698 | 1,718 | 1,697 | 1,718 | 300 | 1,718 |
| 2025-05-20 | 1,697 | 1,705 | 1,697 | 1,698 | 1,200 | 1,698 |
| 2025-05-19 | 1,697 | 1,697 | 1,697 | 1,697 | 200 | 1,697 |
| 2025-05-16 | 1,704 | 1,710 | 1,697 | 1,697 | 700 | 1,697 |
| 2025-05-15 | 1,699 | 1,699 | 1,698 | 1,698 | 500 | 1,698 |
| 2025-05-14 | 1,710 | 1,710 | 1,699 | 1,699 | 200 | 1,699 |
| 2025-05-13 | 1,709 | 1,709 | 1,700 | 1,700 | 500 | 1,700 |
| 2025-05-12 | 1,700 | 1,702 | 1,697 | 1,702 | 1,700 | 1,702 |
| 2025-05-09 | 1,700 | 1,704 | 1,700 | 1,704 | 400 | 1,704 |
| 2025-05-08 | - | - | - | 1,700 | - | 1,700 |
| 2025-05-07 | 1,700 | 1,706 | 1,700 | 1,700 | 900 | 1,700 |
| 2025-05-02 | 1,725 | 1,725 | 1,694 | 1,694 | 1,100 | 1,694 |
| 2025-05-01 | 1,742 | 1,749 | 1,687 | 1,696 | 20,500 | 1,696 |
| 2025-04-30 | 1,700 | 1,719 | 1,700 | 1,702 | 800 | 1,702 |
| 2025-04-28 | 1,697 | 1,728 | 1,697 | 1,697 | 1,900 | 1,697 |
| 2025-04-25 | 1,697 | 1,697 | 1,695 | 1,697 | 300 | 1,697 |
| 2025-04-24 | 1,700 | 1,700 | 1,695 | 1,695 | 1,200 | 1,695 |
| 2025-04-23 | 1,696 | 1,715 | 1,696 | 1,700 | 700 | 1,700 |
| 2025-04-22 | 1,695 | 1,774 | 1,639 | 1,689 | 8,200 | 1,689 |
| 2025-04-21 | - | - | - | 1,695 | - | 1,695 |
| 2025-04-18 | 1,719 | 1,719 | 1,694 | 1,695 | 600 | 1,695 |
| 2025-04-17 | 1,694 | 1,697 | 1,694 | 1,696 | 400 | 1,696 |
| 2025-04-16 | 1,716 | 1,716 | 1,683 | 1,690 | 1,000 | 1,690 |
| 2025-04-15 | 1,693 | 1,719 | 1,679 | 1,679 | 2,100 | 1,679 |
| 2025-04-14 | 1,674 | 1,700 | 1,674 | 1,700 | 600 | 1,700 |
| 2025-04-11 | 1,673 | 1,700 | 1,673 | 1,698 | 600 | 1,698 |
| 2025-04-10 | 1,710 | 1,710 | 1,674 | 1,674 | 300 | 1,674 |
| 2025-04-09 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 1,702 |
| 2025-04-08 | 1,630 | 1,702 | 1,630 | 1,702 | 400 | 1,702 |
| 2025-04-07 | 1,586 | 1,679 | 1,560 | 1,670 | 4,600 | 1,670 |
| 2025-04-04 | 1,675 | 1,714 | 1,675 | 1,706 | 3,300 | 1,706 |
| 2025-04-03 | 1,674 | 1,712 | 1,674 | 1,710 | 1,700 | 1,710 |
| 2025-04-02 | 1,715 | 1,720 | 1,699 | 1,714 | 3,700 | 1,714 |
| 2025-04-01 | 1,714 | 1,714 | 1,714 | 1,714 | 600 | 1,714 |
| 2025-03-31 | 1,713 | 1,720 | 1,713 | 1,714 | 800 | 1,714 |
| 2025-03-28 | 1,713 | 1,714 | 1,713 | 1,713 | 1,700 | 1,713 |
| 2025-03-27 | 1,705 | 1,713 | 1,705 | 1,713 | 500 | 1,713 |
| 2025-03-26 | - | - | - | 1,705 | - | 1,705 |
| 2025-03-25 | 1,705 | 1,706 | 1,705 | 1,705 | 400 | 1,705 |
| 2025-03-24 | 1,702 | 1,715 | 1,702 | 1,707 | 1,100 | 1,707 |
| 2025-03-21 | 1,714 | 1,714 | 1,708 | 1,708 | 900 | 1,708 |
| 2025-03-19 | 1,718 | 1,718 | 1,699 | 1,714 | 1,000 | 1,714 |
| 2025-03-18 | 1,704 | 1,715 | 1,704 | 1,715 | 300 | 1,715 |
| 2025-03-17 | 1,703 | 1,720 | 1,701 | 1,704 | 1,600 | 1,704 |
| 2025-03-14 | 1,691 | 1,715 | 1,691 | 1,715 | 500 | 1,715 |
| 2025-03-13 | 1,723 | 1,723 | 1,685 | 1,691 | 1,200 | 1,691 |
| 2025-03-12 | 1,720 | 1,720 | 1,702 | 1,710 | 900 | 1,710 |
| 2025-03-11 | 1,719 | 1,719 | 1,702 | 1,719 | 900 | 1,719 |
| 2025-03-10 | 1,719 | 1,719 | 1,701 | 1,718 | 700 | 1,718 |
| 2025-03-07 | - | - | - | 1,719 | - | 1,719 |
| 2025-03-06 | 1,720 | 1,720 | 1,719 | 1,719 | 1,500 | 1,719 |
| 2025-03-05 | 1,697 | 1,723 | 1,697 | 1,720 | 800 | 1,720 |
| 2025-03-04 | 1,703 | 1,703 | 1,696 | 1,697 | 400 | 1,697 |
| 2025-03-03 | 1,695 | 1,698 | 1,695 | 1,695 | 1,500 | 1,695 |
| 2025-02-28 | 1,675 | 1,698 | 1,675 | 1,695 | 500 | 1,695 |
| 2025-02-27 | - | - | - | 1,673 | - | 1,673 |
| 2025-02-26 | 1,670 | 1,673 | 1,670 | 1,673 | 200 | 1,673 |
| 2025-02-25 | 1,700 | 1,700 | 1,667 | 1,667 | 400 | 1,667 |
| 2025-02-21 | 1,673 | 1,745 | 1,673 | 1,684 | 4,600 | 1,684 |
| 2025-02-20 | 1,699 | 1,699 | 1,680 | 1,694 | 800 | 1,694 |
| 2025-02-19 | 1,685 | 1,697 | 1,678 | 1,697 | 1,400 | 1,697 |
| 2025-02-18 | 1,679 | 1,699 | 1,670 | 1,694 | 5,700 | 1,694 |
| 2025-02-17 | 1,680 | 1,695 | 1,674 | 1,695 | 1,400 | 1,695 |
| 2025-02-14 | 1,680 | 1,700 | 1,680 | 1,681 | 1,900 | 1,681 |
| 2025-02-13 | 1,693 | 1,694 | 1,680 | 1,680 | 400 | 1,680 |
| 2025-02-12 | 1,676 | 1,739 | 1,676 | 1,695 | 3,500 | 1,695 |
| 2025-02-10 | 1,674 | 1,748 | 1,674 | 1,745 | 3,400 | 1,745 |
| 2025-02-07 | 1,697 | 1,699 | 1,672 | 1,699 | 1,200 | 1,699 |
| 2025-02-06 | 1,702 | 1,702 | 1,700 | 1,701 | 600 | 1,701 |
| 2025-02-05 | 1,694 | 1,706 | 1,678 | 1,678 | 1,900 | 1,678 |
| 2025-02-04 | 1,712 | 1,712 | 1,650 | 1,701 | 8,500 | 1,701 |
| 2025-02-03 | 1,702 | 1,702 | 1,686 | 1,702 | 1,500 | 1,702 |
| 2025-01-31 | 1,700 | 1,702 | 1,700 | 1,702 | 200 | 1,702 |
| 2025-01-30 | 1,684 | 1,700 | 1,684 | 1,700 | 300 | 1,700 |
| 2025-01-29 | 1,714 | 1,714 | 1,683 | 1,695 | 1,200 | 1,695 |
| 2025-01-28 | 1,687 | 1,709 | 1,687 | 1,709 | 500 | 1,709 |
| 2025-01-27 | 1,680 | 1,707 | 1,680 | 1,687 | 1,000 | 1,687 |
| 2025-01-24 | 1,677 | 1,700 | 1,676 | 1,676 | 1,200 | 1,676 |
| 2025-01-23 | 1,704 | 1,707 | 1,651 | 1,698 | 5,400 | 1,698 |
| 2025-01-22 | 1,699 | 1,700 | 1,678 | 1,700 | 1,700 | 1,700 |
| 2025-01-21 | 1,709 | 1,709 | 1,699 | 1,699 | 700 | 1,699 |
| 2025-01-20 | 1,700 | 1,700 | 1,680 | 1,699 | 1,200 | 1,699 |
| 2025-01-17 | 1,701 | 1,702 | 1,701 | 1,702 | 1,100 | 1,702 |
| 2025-01-16 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2025-01-15 | 1,677 | 1,717 | 1,674 | 1,700 | 1,600 | 1,700 |
| 2025-01-14 | - | - | - | 1,680 | - | 1,680 |
| 2025-01-10 | 1,680 | 1,680 | 1,680 | 1,680 | 400 | 1,680 |
| 2025-01-09 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2025-01-08 | 1,675 | 1,700 | 1,675 | 1,685 | 1,600 | 1,685 |
| 2025-01-07 | 1,705 | 1,705 | 1,671 | 1,685 | 600 | 1,685 |
| 2025-01-06 | 1,705 | 1,706 | 1,704 | 1,705 | 2,000 | 1,705 |
分割・併合履歴 ： なし