6870東証S信用
業種 電気機器
日本フェンオール 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,862 (24/08/01) | 1,460 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,862 (24/08/01) | 1,531 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,693 | 1,706 | 1,690 | 1,690 | -2 | -0.1 | 4,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,602 | 1,602 | 1,502 | 1,542 | -60 | -3.8 | 29,000 |
| 12/30 | 1,663 | 1,717 | 1,560 | 1,602 | -58 | -3.5 | 32,400 |
| 12/24 | 1,612 | 1,665 | 1,612 | 1,660 | +40 | +2.5 | 25,900 |
| 12/17 | 1,680 | 1,686 | 1,601 | 1,620 | -60 | -3.6 | 48,500 |
| 12/10 | 1,678 | 1,720 | 1,627 | 1,680 | +3 | +0.2 | 59,100 |
| 12/3 | 1,670 | 1,730 | 1,670 | 1,677 | +5 | +0.3 | 42,900 |
| 11/26 | 1,626 | 1,689 | 1,626 | 1,672 | +46 | +2.8 | 25,600 |
| 11/19 | 1,584 | 1,628 | 1,575 | 1,626 | +63 | +4.0 | 15,200 |
| 11/12 | 1,575 | 1,594 | 1,562 | 1,563 | -12 | -0.8 | 18,300 |
| 11/5 | 1,576 | 1,584 | 1,566 | 1,575 | +4 | +0.3 | 22,600 |
| 10/29 | 1,570 | 1,585 | 1,570 | 1,571 | -3 | -0.2 | 23,600 |
| 10/22 | 1,579 | 1,580 | 1,570 | 1,574 | 0 | 0.0 | 17,800 |
| 10/15 | 1,575 | 1,581 | 1,570 | 1,574 | +2 | +0.1 | 11,400 |
| 10/8 | 1,575 | 1,575 | 1,568 | 1,572 | -3 | -0.2 | 9,400 |
| 10/1 | 1,594 | 1,619 | 1,569 | 1,575 | +10 | +0.6 | 36,300 |
| 9/24 | 1,555 | 1,578 | 1,530 | 1,565 | +9 | +0.6 | 33,100 |
| 9/17 | 1,531 | 1,558 | 1,528 | 1,556 | +27 | +1.8 | 33,900 |
| 9/10 | 1,530 | 1,572 | 1,525 | 1,529 | +1 | +0.1 | 38,200 |
| 9/3 | 1,534 | 1,539 | 1,515 | 1,528 | +14 | +0.9 | 7,000 |
| 8/27 | 1,531 | 1,549 | 1,501 | 1,514 | -5 | -0.3 | 5,300 |
| 8/20 | 1,521 | 1,560 | 1,507 | 1,519 | -1 | -0.1 | 4,200 |
| 8/13 | 1,516 | 1,557 | 1,500 | 1,520 | +4 | +0.3 | 7,200 |
| 8/6 | 1,473 | 1,562 | 1,473 | 1,516 | -37 | -2.4 | 20,500 |
| 7/30 | 1,590 | 1,592 | 1,551 | 1,553 | -37 | -2.3 | 18,300 |
| 7/21 | 1,628 | 1,631 | 1,586 | 1,590 | -35 | -2.2 | 11,100 |
| 7/16 | 1,623 | 1,632 | 1,618 | 1,625 | +2 | +0.1 | 16,800 |
| 7/9 | 1,625 | 1,625 | 1,619 | 1,623 | -2 | -0.1 | 5,000 |
| 7/2 | 1,615 | 1,626 | 1,613 | 1,625 | +10 | +0.6 | 7,400 |
| 6/25 | 1,654 | 1,663 | 1,611 | 1,615 | -36 | -2.2 | 41,300 |
| 6/18 | 1,668 | 1,671 | 1,651 | 1,651 | -19 | -1.1 | 24,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
