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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,005 | 1,075 | 997 | 1,027 | +22 | +2.2 | 36,200 |
| 4/10 | 981 | 1,005 | 980 | 1,005 | +15 | +1.5 | 6,500 |
| 4/3 | 980 | 1,025 | 980 | 990 | +15 | +1.5 | 18,900 |
| 3/27 | 933 | 995 | 920 | 975 | +39 | +4.2 | 13,900 |
| 3/19 | 969 | 991 | 901 | 936 | -33 | -3.4 | 14,800 |
| 3/13 | 1,238 | 1,242 | 924 | 969 | -311 | -24.3 | 30,300 |
| 3/6 | 1,380 | 1,404 | 1,223 | 1,280 | -136 | -9.6 | 29,300 |
| 2/28 | 1,464 | 1,466 | 1,406 | 1,416 | -48 | -3.3 | 18,100 |
| 2/21 | 1,465 | 1,472 | 1,463 | 1,464 | -2 | -0.1 | 3,800 |
| 2/14 | 1,473 | 1,475 | 1,463 | 1,466 | -7 | -0.5 | 12,400 |
| 2/7 | 1,471 | 1,484 | 1,470 | 1,473 | -3 | -0.2 | 4,800 |
| 1/31 | 1,479 | 1,484 | 1,470 | 1,476 | -1 | -0.1 | 5,600 |
| 1/24 | 1,468 | 1,477 | 1,452 | 1,477 | +6 | +0.4 | 18,500 |
| 1/17 | 1,469 | 1,475 | 1,465 | 1,471 | +2 | +0.1 | 11,300 |
| 1/10 | 1,481 | 1,488 | 1,465 | 1,469 | -18 | -1.2 | 30,600 |
| 12/30 | 1,495 | 1,500 | 1,485 | 1,487 | 0 | 0.0 | 4,000 |
| 12/27 | 1,528 | 1,543 | 1,479 | 1,487 | -41 | -2.7 | 26,000 |
| 12/20 | 1,537 | 1,537 | 1,526 | 1,528 | -9 | -0.6 | 21,100 |
| 12/13 | 1,540 | 1,543 | 1,525 | 1,537 | -6 | -0.4 | 10,900 |
| 12/6 | 1,527 | 1,599 | 1,519 | 1,543 | +16 | +1.1 | 30,500 |
| 11/29 | 1,588 | 1,588 | 1,522 | 1,527 | +79 | +5.5 | 71,400 |
| 11/22 | 1,456 | 1,470 | 1,430 | 1,448 | -7 | -0.5 | 11,000 |
| 11/15 | 1,424 | 1,473 | 1,417 | 1,455 | +36 | +2.5 | 16,000 |
| 11/8 | 1,400 | 1,420 | 1,400 | 1,419 | +29 | +2.1 | 16,600 |
| 11/1 | 1,379 | 1,398 | 1,370 | 1,390 | +18 | +1.3 | 19,800 |
| 10/25 | 1,376 | 1,383 | 1,371 | 1,372 | -5 | -0.4 | 12,800 |
| 10/18 | 1,376 | 1,382 | 1,374 | 1,377 | -1 | -0.1 | 14,500 |
| 10/11 | 1,375 | 1,400 | 1,371 | 1,378 | +3 | +0.2 | 23,900 |
| 10/4 | 1,391 | 1,392 | 1,374 | 1,375 | -16 | -1.2 | 19,200 |
| 9/27 | 1,405 | 1,410 | 1,377 | 1,391 | -18 | -1.3 | 46,600 |
▶︎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
