KabuInsight

日本フェンオール

6870
スタンダード/電気機器/Fenwal Controls of Japan,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
2026-03-131,961.01,961.01,961.01,961.00.00.00%—
2026-03-121,955.01,995.01,955.01,961.0-19.0-0.96%300
2026-03-111,988.02,001.01,954.01,980.0-8.0-0.40%1,400
2026-03-102,038.02,049.01,988.01,988.0-61.0-2.98%1,900
2026-03-091,973.02,049.01,913.02,049.0+9.0+0.44%2,900
2026-03-062,018.02,040.02,017.02,040.0+6.0+0.29%1,700
2026-03-051,960.02,037.01,960.02,034.0+93.0+4.79%1,400
2026-03-041,987.01,987.01,941.01,941.0-96.0-4.71%1,500
2026-03-032,070.02,070.02,020.02,037.0-33.0-1.59%3,600
2026-03-022,048.02,075.02,023.02,070.0+22.0+1.07%1,900
2026-02-272,031.02,076.02,031.02,048.0+37.0+1.84%3,600
2026-02-262,011.02,012.01,927.02,011.0+1.0+0.05%4,700
2026-02-252,001.02,011.01,999.02,010.0+20.0+1.01%5,100
2026-02-241,972.01,990.01,971.01,990.0+40.0+2.05%1,800
2026-02-201,951.01,974.01,947.01,950.0-29.0-1.47%3,400
2026-02-191,950.01,979.01,902.01,979.0+26.0+1.33%2,800
2026-02-181,976.01,985.01,953.01,953.0-6.0-0.31%1,700
2026-02-171,937.01,975.01,937.01,959.0+23.0+1.19%4,500
2026-02-161,916.01,936.01,916.01,936.0+9.0+0.47%1,200
2026-02-131,890.01,928.01,890.01,927.0+37.0+1.96%2,800
2026-02-121,948.01,948.01,855.01,890.0-58.0-2.98%11,100
2026-02-101,860.01,948.01,860.01,948.0+89.0+4.79%10,200
2026-02-091,847.01,859.01,834.01,859.0+29.0+1.58%3,700
2026-02-061,839.01,840.01,830.01,830.0-9.0-0.49%2,200
2026-02-051,841.01,841.01,839.01,839.0-2.0-0.11%500
2026-02-041,840.01,841.01,840.01,841.0+1.0+0.05%900
2026-02-031,841.01,841.01,840.01,840.0+9.0+0.49%200
2026-02-021,832.01,836.01,831.01,831.0+13.0+0.72%1,100
2026-01-301,804.01,831.01,804.01,818.0+1.0+0.06%1,800
2026-01-291,849.01,849.01,803.01,817.0-13.0-0.71%4,600
2026-01-281,845.01,845.01,830.01,830.0-15.0-0.81%800
2026-01-271,831.01,845.01,831.01,845.0+19.0+1.04%300
2026-01-261,831.01,840.01,826.01,826.0-5.0-0.27%3,800
2026-01-231,829.01,831.01,829.01,831.0+4.0+0.22%400
2026-01-221,830.01,844.01,824.01,827.0-6.0-0.33%1,800
2026-01-211,839.01,844.01,826.01,833.0-11.0-0.60%2,500
2026-01-201,845.01,846.01,840.01,844.0-1.0-0.05%800
2026-01-191,844.01,858.01,810.01,845.0+1.0+0.05%3,100
2026-01-161,832.01,857.01,830.01,844.0+12.0+0.66%4,100
2026-01-151,827.01,852.01,827.01,832.0+8.0+0.44%3,500
2026-01-141,823.01,825.01,817.01,824.0+7.0+0.39%500
2026-01-131,810.01,817.01,805.01,817.0+13.0+0.72%2,300
2026-01-091,805.01,805.01,803.01,804.0-1.0-0.06%900
2026-01-081,800.01,805.01,799.01,805.0+3.0+0.17%2,700
2026-01-071,807.01,816.01,800.01,802.0-5.0-0.28%3,900
2026-01-061,814.01,829.01,807.01,807.0-10.0-0.55%2,400
2026-01-051,818.01,829.01,813.01,817.0+11.0+0.61%4,100
2025-12-301,833.01,833.01,785.01,806.0-19.0-1.04%3,900
2025-12-291,826.01,844.01,825.01,825.0-27.0-1.46%3,900
2025-12-261,851.01,864.01,851.01,852.0+1.0+0.05%3,800
2025-12-251,857.01,860.01,851.01,851.0-1.0-0.05%900
2025-12-241,859.01,885.01,850.01,852.0-7.0-0.38%5,300
2025-12-231,850.01,860.01,850.01,859.0+5.0+0.27%2,600
2025-12-221,848.01,854.01,844.01,854.00.00.00%1,900
2025-12-191,840.01,859.01,840.01,854.0+14.0+0.76%2,300
2025-12-181,830.01,840.01,822.01,840.0+12.0+0.66%1,800
2025-12-171,868.01,868.01,821.01,828.0-51.0-2.71%5,300
2025-12-161,824.01,879.01,820.01,879.0+57.0+3.13%5,600
2025-12-151,815.01,822.01,815.01,822.00.00.00%1,000
2025-12-121,824.01,824.01,815.01,822.0+3.0+0.16%2,100
2025-12-111,824.01,824.01,816.01,819.0-5.0-0.27%2,600
2025-12-101,822.01,824.01,815.01,824.0+14.0+0.77%3,400
2025-12-091,819.01,824.01,808.01,810.0-2.0-0.11%2,100
2025-12-081,820.01,820.01,803.01,812.0-10.0-0.55%4,600
2025-12-051,824.01,824.01,804.01,822.0+4.0+0.22%1,800
2025-12-041,820.01,820.01,803.01,818.0+2.0+0.11%900
2025-12-031,817.01,817.01,801.01,816.0+12.0+0.67%3,100
2025-12-021,788.01,805.01,788.01,804.0+16.0+0.89%2,300
2025-12-011,798.01,799.01,781.01,788.0-6.0-0.33%3,000
2025-11-281,785.01,794.01,780.01,794.0+10.0+0.56%1,700
2025-11-271,775.01,784.01,770.01,784.0+22.0+1.25%1,600
2025-11-261,760.01,777.01,760.01,762.00.00.00%4,300
2025-11-251,760.01,786.01,760.01,762.0+3.0+0.17%900
2025-11-211,757.01,785.01,757.01,759.0-19.0-1.07%1,500
2025-11-201,773.01,779.01,753.01,778.0+12.0+0.68%800
2025-11-191,760.01,766.01,743.01,766.0+6.0+0.34%3,000
2025-11-181,761.01,769.01,745.01,760.0-1.0-0.06%3,300
2025-11-171,777.01,780.01,761.01,761.0-16.0-0.90%500
2025-11-141,782.01,784.01,743.01,777.0-7.0-0.39%1,300
2025-11-131,730.01,789.01,730.01,784.0+28.0+1.59%6,000
2025-11-121,755.01,756.01,743.01,756.0+1.0+0.06%300
2025-11-111,741.01,755.01,741.01,755.0+13.0+0.75%1,200
2025-11-101,750.01,750.01,742.01,742.0+1.0+0.06%200
2025-11-071,746.01,749.01,740.01,741.0-5.0-0.29%800
2025-11-061,766.01,766.01,746.01,746.0-3.0-0.17%400
2025-11-051,742.01,749.01,741.01,749.00.00.00%500
2025-11-041,755.01,763.01,740.01,749.0+9.0+0.52%4,000
2025-10-311,737.01,754.01,727.01,740.0+10.0+0.58%2,700
2025-10-301,728.01,741.01,728.01,730.0-7.0-0.40%1,200
2025-10-291,740.01,740.01,737.01,737.0-3.0-0.17%200
2025-10-281,757.01,757.01,740.01,740.0-16.0-0.91%1,600
2025-10-271,758.01,765.01,755.01,756.0+1.0+0.06%1,600
2025-10-241,755.01,755.01,748.01,755.0+6.0+0.34%500
2025-10-231,752.01,752.01,739.01,749.0+4.0+0.23%900
2025-10-221,735.01,750.01,733.01,745.0+9.0+0.52%1,200
2025-10-211,744.01,744.01,736.01,736.0+3.0+0.17%900
2025-10-201,728.01,733.01,728.01,733.0+5.0+0.29%600
2025-10-171,727.01,741.01,727.01,728.0+1.0+0.06%600
2025-10-161,730.01,741.01,726.01,727.0-2.0-0.12%1,400
2025-10-151,743.01,743.01,725.01,729.0+2.0+0.12%1,100
2025-10-141,740.01,740.01,725.01,727.0-18.0-1.03%1,700
2025-10-101,745.01,745.01,745.01,745.00.00.00%—
2025-10-091,754.01,754.01,745.01,745.0-9.0-0.51%200
2025-10-081,736.01,754.01,736.01,754.0+17.0+0.98%1,800
2025-10-071,740.01,740.01,737.01,737.0-3.0-0.17%4,900
2025-10-061,740.01,744.01,734.01,740.00.00.00%1,100
2025-10-031,740.01,741.01,739.01,740.00.00.00%900
2025-10-021,730.01,740.01,727.01,740.0-1.0-0.06%1,500
2025-10-011,737.01,741.01,726.01,741.0+2.0+0.12%1,100
2025-09-301,746.01,746.01,735.01,739.00.00.00%4,500
2025-09-291,725.01,746.01,718.01,739.0+22.0+1.28%2,100
2025-09-261,718.01,718.01,712.01,717.0+6.0+0.35%800
2025-09-251,713.01,720.01,710.01,711.0+1.0+0.06%1,300
2025-09-241,715.01,715.01,710.01,710.00.00.00%400
2025-09-221,720.01,720.01,707.01,710.0-1.0-0.06%900
2025-09-191,711.01,711.01,706.01,711.0+8.0+0.47%3,000
2025-09-181,707.01,717.01,703.01,703.0-7.0-0.41%2,100
2025-09-171,716.01,716.01,708.01,710.0-7.0-0.41%1,800
2025-09-161,703.01,717.01,703.01,717.0+14.0+0.82%1,000
2025-09-121,708.01,708.01,703.01,703.0——1,500

直近120営業日分を表示