KabuInsight

日本フイルコン

5942
スタンダード/金属製品/NIPPON FILCON CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13567.0578.0567.0574.00.00.00%24,000
2026-03-12582.0583.0574.0574.0-7.0-1.20%26,600
2026-03-11585.0586.0578.0581.0-2.0-0.34%31,000
2026-03-10570.0584.0566.0583.0+14.0+2.46%44,200
2026-03-09567.0570.0558.0569.0-11.0-1.90%50,700
2026-03-06580.0581.0577.0580.00.00.00%16,300
2026-03-05580.0581.0571.0580.0+20.0+3.57%44,700
2026-03-04567.0567.0551.0560.0-12.0-2.10%77,100
2026-03-03573.0576.0571.0572.0-4.0-0.69%36,900
2026-03-02570.0585.0568.0576.0+1.0+0.17%123,300
2026-02-27570.0577.0568.0575.0+1.0+0.17%36,800
2026-02-26575.0582.0572.0574.00.00.00%47,800
2026-02-25577.0579.0572.0574.0-4.0-0.69%31,400
2026-02-24571.0578.0568.0578.0+7.0+1.23%31,600
2026-02-20575.0575.0571.0571.0-5.0-0.87%17,100
2026-02-19577.0580.0575.0576.00.00.00%40,600
2026-02-18574.0577.0573.0576.0+1.0+0.17%27,500
2026-02-17569.0576.0566.0575.0+5.0+0.88%46,000
2026-02-16570.0571.0566.0570.0+4.0+0.71%26,800
2026-02-13573.0573.0566.0566.0-7.0-1.22%26,800
2026-02-12570.0573.0566.0573.0+3.0+0.53%38,000
2026-02-10566.0570.0566.0570.0+5.0+0.88%35,700
2026-02-09570.0570.0563.0565.0+1.0+0.18%44,700
2026-02-06566.0568.0562.0564.0-2.0-0.35%10,700
2026-02-05562.0570.0562.0566.0+1.0+0.18%25,100
2026-02-04561.0567.0552.0565.0+4.0+0.71%28,300
2026-02-03554.0562.0550.0561.0+9.0+1.63%23,200
2026-02-02550.0555.0550.0552.0-3.0-0.54%34,300
2026-01-30554.0558.0551.0555.0-2.0-0.36%40,500
2026-01-29553.0557.0547.0557.00.00.00%50,200
2026-01-28561.0561.0556.0557.0-5.0-0.89%36,200
2026-01-27567.0567.0561.0562.0-5.0-0.88%19,100
2026-01-26565.0570.0564.0567.0-2.0-0.35%28,000
2026-01-23574.0574.0569.0569.0-5.0-0.87%13,200
2026-01-22566.0575.0566.0574.0+7.0+1.23%26,300
2026-01-21570.0570.0565.0567.0-4.0-0.70%17,900
2026-01-20577.0577.0568.0571.0-5.0-0.87%33,300
2026-01-19580.0585.0576.0576.0-3.0-0.52%52,200
2026-01-16570.0579.0566.0579.0+11.0+1.94%46,300
2026-01-15562.0573.0561.0568.0+7.0+1.25%70,700
2026-01-14564.0575.0548.0561.0-3.0-0.53%162,400
2026-01-13559.0568.0555.0564.0+8.0+1.44%98,400
2026-01-09559.0560.0556.0556.0-2.0-0.36%31,500
2026-01-08558.0560.0557.0558.0+1.0+0.18%38,000
2026-01-07554.0558.0553.0557.0+2.0+0.36%34,600
2026-01-06546.0557.0546.0555.0+9.0+1.65%51,000
2026-01-05546.0551.0546.0546.0+1.0+0.18%34,000
2025-12-30542.0546.0542.0545.0+3.0+0.55%16,300
2025-12-29541.0544.0541.0542.0+1.0+0.18%36,400
2025-12-26535.0541.0535.0541.0+8.0+1.50%31,300
2025-12-25537.0542.0533.0533.0-4.0-0.74%56,800
2025-12-24533.0538.0533.0537.0+4.0+0.75%43,100
2025-12-23532.0534.0530.0533.0+2.0+0.38%20,400
2025-12-22530.0532.0528.0531.0+2.0+0.38%30,900
2025-12-19525.0530.0525.0529.0+4.0+0.76%17,700
2025-12-18522.0527.0520.0525.00.00.00%39,500
2025-12-17528.0528.0525.0525.0-3.0-0.57%14,900
2025-12-16530.0530.0526.0528.0-1.0-0.19%22,800
2025-12-15526.0530.0524.0529.0+3.0+0.57%35,700
2025-12-12520.0527.0520.0526.0+6.0+1.15%29,200
2025-12-11522.0523.0519.0520.0-4.0-0.76%27,700
2025-12-10523.0525.0522.0524.0+2.0+0.38%11,100
2025-12-09523.0525.0522.0522.0-2.0-0.38%10,200
2025-12-08520.0524.0518.0524.0+5.0+0.96%22,500
2025-12-05521.0522.0515.0519.0-3.0-0.57%60,900
2025-12-04524.0524.0520.0522.0+2.0+0.38%19,700
2025-12-03522.0522.0520.0520.0-2.0-0.38%34,500
2025-12-02523.0524.0520.0522.0-4.0-0.76%57,100
2025-12-01530.0530.0523.0526.0-4.0-0.75%119,200
2025-11-28525.0530.0525.0530.0+2.0+0.38%35,200
2025-11-27513.0530.0513.0528.0-16.0-2.94%136,000
2025-11-26562.0563.0544.0544.0-10.0-1.81%129,800
2025-11-25555.0565.0550.0554.0+3.0+0.54%119,200
2025-11-21546.0551.0545.0551.0+4.0+0.73%32,200
2025-11-20545.0550.0545.0547.0-1.0-0.18%21,400
2025-11-19544.0550.0544.0548.0+2.0+0.37%19,000
2025-11-18555.0555.0543.0546.0-4.0-0.73%39,300
2025-11-17551.0554.0548.0550.0-1.0-0.18%33,500
2025-11-14554.0554.0551.0551.0-2.0-0.36%19,200
2025-11-13553.0555.0551.0553.0+3.0+0.55%21,700
2025-11-12551.0554.0550.0550.0-2.0-0.36%23,400
2025-11-11555.0555.0550.0552.0+1.0+0.18%13,800
2025-11-10547.0553.0547.0551.0+5.0+0.92%17,800
2025-11-07545.0547.0543.0546.0-2.0-0.36%15,100
2025-11-06543.0550.0543.0548.0+4.0+0.74%20,800
2025-11-05550.0550.0541.0544.0-5.0-0.91%46,600
2025-11-04550.0552.0548.0549.0-3.0-0.54%26,400
2025-10-31554.0555.0545.0552.0-3.0-0.54%50,900
2025-10-30551.0555.0546.0555.0+1.0+0.18%38,600
2025-10-29554.0555.0550.0554.0-2.0-0.36%32,800
2025-10-28556.0559.0552.0556.0-1.0-0.18%23,900
2025-10-27560.0562.0556.0557.0-1.0-0.18%39,000
2025-10-24558.0560.0555.0558.0+4.0+0.72%14,900
2025-10-23555.0557.0552.0554.0-1.0-0.18%17,700
2025-10-22556.0556.0551.0555.0+2.0+0.36%28,500
2025-10-21561.0561.0553.0553.0-4.0-0.72%20,200
2025-10-20557.0562.0556.0557.0+6.0+1.09%20,900
2025-10-17555.0556.0549.0551.0-4.0-0.72%36,200
2025-10-16555.0558.0554.0555.0+2.0+0.36%25,700
2025-10-15541.0555.0540.0553.0+10.0+1.84%42,900
2025-10-14547.0549.0541.0543.0-9.0-1.63%60,600
2025-10-10562.0562.0550.0552.0-12.0-2.13%35,400
2025-10-09564.0565.0562.0564.0+2.0+0.36%18,400
2025-10-08558.0565.0556.0562.0+6.0+1.08%31,700
2025-10-07560.0560.0554.0556.0-2.0-0.36%33,700
2025-10-06551.0558.0546.0558.0+17.0+3.14%79,200
2025-10-03546.0553.0535.0541.0-5.0-0.92%96,300
2025-10-02550.0556.0541.0546.0-2.0-0.36%62,400
2025-10-01565.0566.0543.0548.0-19.0-3.35%127,200
2025-09-30576.0576.0567.0567.0-8.0-1.39%37,300
2025-09-29575.0579.0570.0575.0-2.0-0.35%55,000
2025-09-26575.0578.0571.0577.0+8.0+1.41%53,300
2025-09-25577.0577.0564.0569.0-6.0-1.04%86,500
2025-09-24563.0578.0560.0575.0+20.0+3.60%134,500
2025-09-22557.0560.0554.0555.0-2.0-0.36%47,600
2025-09-19564.0568.0557.0557.00.00.00%74,900
2025-09-18558.0568.0556.0557.0+8.0+1.46%142,800
2025-09-17543.0550.0539.0549.0+6.0+1.10%71,400
2025-09-16539.0544.0539.0543.0+3.0+0.56%27,100
2025-09-12544.0544.0538.0540.0——18,200

直近120営業日分を表示