6870 東証スタンダード 電気機器
日本フェンオール
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,676.0 | 1,707.0 | 1,672.0 | 1,690.0 | 2,900 | 1,690.0 |
2024/9/3 | 1,702.0 | 1,707.0 | 1,702.0 | 1,707.0 | 600 | 1,707.0 |
2024/9/2 | 1,707.0 | 1,720.0 | 1,689.0 | 1,702.0 | 1,900 | 1,702.0 |
2024/8/30 | 1,698.0 | 1,700.0 | 1,677.0 | 1,700.0 | 3,200 | 1,700.0 |
2024/8/29 | 1,683.0 | 1,700.0 | 1,681.0 | 1,698.0 | 1,600 | 1,698.0 |
2024/8/28 | 1,672.0 | 1,706.0 | 1,672.0 | 1,704.0 | 1,200 | 1,704.0 |
2024/8/27 | 1,686.0 | 1,701.0 | 1,676.0 | 1,677.0 | 3,500 | 1,677.0 |
2024/8/26 | 1,697.0 | 1,698.0 | 1,685.0 | 1,690.0 | 3,400 | 1,690.0 |
2024/8/23 | 1,700.0 | 1,706.0 | 1,693.0 | 1,697.0 | 2,100 | 1,697.0 |
2024/8/22 | 1,702.0 | 1,704.0 | 1,691.0 | 1,704.0 | 3,200 | 1,704.0 |
2024/8/21 | 1,691.0 | 1,718.0 | 1,691.0 | 1,705.0 | 900 | 1,705.0 |
2024/8/20 | 1,696.0 | 1,721.0 | 1,696.0 | 1,702.0 | 2,200 | 1,702.0 |
2024/8/19 | 1,687.0 | 1,700.0 | 1,686.0 | 1,696.0 | 1,400 | 1,696.0 |
2024/8/16 | 1,696.0 | 1,705.0 | 1,689.0 | 1,691.0 | 4,000 | 1,691.0 |
2024/8/15 | 1,684.0 | 1,712.0 | 1,684.0 | 1,695.0 | 1,300 | 1,695.0 |
2024/8/14 | 1,690.0 | 1,720.0 | 1,676.0 | 1,700.0 | 2,300 | 1,700.0 |
2024/8/13 | 1,692.0 | 1,698.0 | 1,690.0 | 1,698.0 | 900 | 1,698.0 |
2024/8/9 | 1,663.0 | 1,695.0 | 1,663.0 | 1,691.0 | 1,400 | 1,691.0 |
2024/8/8 | 1,664.0 | 1,700.0 | 1,657.0 | 1,663.0 | 1,800 | 1,663.0 |
2024/8/7 | 1,651.0 | 1,678.0 | 1,649.0 | 1,653.0 | 1,500 | 1,653.0 |