ファンデリー(3137)の株価時系列情報
ファンデリー(3137)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 277 | 282 | 277 | 282 | 1,400 |
| 2024/09/19 | 276 | 281 | 276 | 277 | 2,600 |
| 2024/09/18 | 281 | 281 | 277 | 278 | 2,400 |
| 2024/09/17 | 282 | 287 | 281 | 284 | 1,900 |
| 2024/09/13 | 288 | 288 | 280 | 283 | 6,100 |
| 2024/09/12 | 283 | 288 | 281 | 288 | 1,500 |
| 2024/09/11 | 286 | 287 | 282 | 282 | 900 |
| 2024/09/10 | 283 | 288 | 282 | 282 | 1,000 |
| 2024/09/09 | 280 | 286 | 270 | 281 | 7,000 |
| 2024/09/06 | 289 | 306 | 276 | 281 | 23,600 |
| 2024/09/05 | 288 | 288 | 280 | 281 | 1,600 |
| 2024/09/04 | 277 | 290 | 269 | 288 | 9,200 |
| 2024/09/03 | 289 | 293 | 285 | 290 | 5,100 |
| 2024/09/02 | 279 | 285 | 272 | 285 | 8,100 |
| 2024/08/30 | 280 | 286 | 280 | 281 | 2,700 |
| 2024/08/29 | 285 | 293 | 277 | 284 | 5,100 |
| 2024/08/28 | 279 | 286 | 277 | 286 | 4,600 |
| 2024/08/27 | 266 | 278 | 266 | 275 | 2,300 |
| 2024/08/26 | 272 | 272 | 266 | 266 | 1,600 |
| 2024/08/23 | 266 | 270 | 255 | 268 | 4,600 |
| 2024/08/22 | 278 | 278 | 263 | 266 | 4,200 |
| 2024/08/21 | 266 | 278 | 258 | 278 | 18,900 |
| 2024/08/20 | 265 | 268 | 264 | 268 | 2,400 |
| 2024/08/19 | 280 | 280 | 257 | 265 | 8,200 |
| 2024/08/16 | 251 | 273 | 250 | 273 | 20,400 |
| 2024/08/15 | 253 | 259 | 252 | 259 | 2,500 |
| 2024/08/14 | 259 | 259 | 245 | 253 | 1,600 |
| 2024/08/13 | 239 | 263 | 236 | 259 | 15,600 |
| 2024/08/09 | 241 | 248 | 237 | 239 | 5,500 |
| 2024/08/08 | 235 | 241 | 235 | 241 | 2,100 |
| 2024/08/07 | 216 | 243 | 216 | 234 | 5,700 |
| 2024/08/06 | 207 | 226 | 207 | 215 | 39,000 |
| 2024/08/05 | 250 | 250 | 197 | 203 | 38,000 |
| 2024/08/02 | 291 | 291 | 275 | 277 | 11,400 |
| 2024/08/01 | 290 | 300 | 288 | 298 | 13,500 |
| 2024/07/31 | 294 | 302 | 294 | 296 | 9,600 |
| 2024/07/30 | 299 | 302 | 295 | 297 | 5,000 |
| 2024/07/29 | 302 | 303 | 299 | 299 | 3,900 |
| 2024/07/26 | 296 | 315 | 289 | 301 | 46,800 |
| 2024/07/25 | 292 | 292 | 288 | 290 | 3,500 |
| 2024/07/24 | 293 | 295 | 291 | 295 | 3,400 |
| 2024/07/23 | 293 | 295 | 287 | 290 | 21,200 |
| 2024/07/22 | 292 | 297 | 286 | 287 | 4,300 |
| 2024/07/19 | 290 | 294 | 290 | 292 | 3,200 |
| 2024/07/18 | 292 | 295 | 292 | 293 | 2,000 |
| 2024/07/17 | 297 | 297 | 286 | 292 | 13,700 |
| 2024/07/16 | 292 | 297 | 292 | 296 | 2,700 |
| 2024/07/12 | 292 | 294 | 288 | 291 | 21,700 |
| 2024/07/11 | 294 | 295 | 291 | 294 | 19,200 |
| 2024/07/10 | 293 | 296 | 293 | 296 | 12,100 |
| 2024/07/09 | 294 | 297 | 294 | 295 | 4,600 |
| 2024/07/08 | 297 | 297 | 294 | 296 | 2,200 |
| 2024/07/05 | 296 | 297 | 293 | 297 | 13,200 |
| 2024/07/04 | 296 | 297 | 293 | 296 | 11,200 |
| 2024/07/03 | 298 | 299 | 293 | 296 | 21,200 |
| 2024/07/02 | 300 | 300 | 297 | 299 | 2,400 |
| 2024/07/01 | 294 | 300 | 294 | 300 | 7,000 |
| 2024/06/28 | 297 | 297 | 296 | 296 | 1,400 |
| 2024/06/27 | 297 | 298 | 291 | 296 | 8,500 |
| 2024/06/26 | 299 | 299 | 295 | 299 | 3,700 |
| 2024/06/25 | 297 | 299 | 294 | 299 | 6,300 |
| 2024/06/24 | 299 | 299 | 296 | 298 | 2,500 |
| 2024/06/21 | 295 | 298 | 295 | 296 | 1,300 |
| 2024/06/20 | 299 | 299 | 296 | 299 | 5,500 |
| 2024/06/19 | 299 | 299 | 295 | 299 | 1,300 |
| 2024/06/18 | 296 | 301 | 296 | 299 | 3,100 |
| 2024/06/17 | 301 | 303 | 284 | 292 | 15,300 |
| 2024/06/14 | 302 | 304 | 298 | 304 | 4,800 |
| 2024/06/13 | 299 | 301 | 299 | 301 | 2,300 |
| 2024/06/12 | 300 | 305 | 300 | 301 | 3,000 |
| 2024/06/11 | 307 | 307 | 300 | 303 | 3,300 |
| 2024/06/10 | 297 | 305 | 297 | 303 | 6,000 |
| 2024/06/07 | 300 | 300 | 298 | 298 | 2,900 |
| 2024/06/06 | 301 | 303 | 300 | 302 | 900 |
| 2024/06/05 | 303 | 303 | 296 | 298 | 2,900 |
| 2024/06/04 | 298 | 302 | 294 | 301 | 13,200 |
| 2024/06/03 | 295 | 302 | 291 | 294 | 17,100 |
| 2024/05/31 | 292 | 295 | 291 | 295 | 5,900 |
| 2024/05/30 | 293 | 298 | 291 | 295 | 8,800 |
| 2024/05/29 | 310 | 310 | 295 | 298 | 17,000 |
| 2024/05/28 | 317 | 317 | 309 | 310 | 15,300 |
| 2024/05/27 | 317 | 317 | 307 | 317 | 15,500 |
| 2024/05/24 | 317 | 318 | 311 | 318 | 20,600 |
| 2024/05/23 | 321 | 321 | 313 | 317 | 5,300 |
| 2024/05/22 | 326 | 326 | 320 | 321 | 3,200 |
| 2024/05/21 | 327 | 328 | 322 | 323 | 7,100 |
| 2024/05/20 | 323 | 330 | 322 | 326 | 5,400 |
| 2024/05/17 | 335 | 335 | 323 | 325 | 11,400 |
| 2024/05/16 | 334 | 339 | 328 | 333 | 15,800 |
| 2024/05/15 | 336 | 336 | 328 | 334 | 7,400 |
| 2024/05/14 | 325 | 336 | 324 | 336 | 12,100 |
| 2024/05/13 | 322 | 326 | 318 | 324 | 17,700 |
| 2024/05/10 | 325 | 327 | 321 | 321 | 14,400 |
| 2024/05/09 | 334 | 334 | 326 | 327 | 5,200 |
| 2024/05/08 | 336 | 336 | 332 | 334 | 8,500 |
| 2024/05/07 | 328 | 337 | 326 | 336 | 12,400 |
| 2024/05/02 | 338 | 345 | 326 | 333 | 30,000 |
| 2024/05/01 | 335 | 349 | 335 | 338 | 43,100 |
| 2024/04/30 | 349 | 368 | 341 | 355 | 35,500 |
| 2024/04/26 | 337 | 353 | 335 | 349 | 30,200 |
| 2024/04/25 | 347 | 347 | 337 | 337 | 9,800 |
| 2024/04/24 | 343 | 368 | 337 | 346 | 58,600 |
| 2024/04/23 | 350 | 350 | 335 | 341 | 24,100 |
| 2024/04/22 | 347 | 347 | 339 | 344 | 14,400 |
| 2024/04/19 | 353 | 371 | 338 | 339 | 66,600 |
| 2024/04/18 | 343 | 353 | 343 | 345 | 39,200 |
| 2024/04/17 | 364 | 364 | 347 | 350 | 74,200 |
| 2024/04/16 | 365 | 369 | 363 | 364 | 31,200 |
| 2024/04/15 | 377 | 386 | 373 | 374 | 75,500 |
| 2024/04/12 | 365 | 437 | 364 | 390 | 806,900 |
| 2024/04/11 | 375 | 378 | 364 | 367 | 65,600 |
| 2024/04/10 | 370 | 377 | 364 | 375 | 63,700 |
| 2024/04/09 | 391 | 391 | 368 | 372 | 142,600 |
| 2024/04/08 | 399 | 454 | 383 | 391 | 641,000 |
| 2024/04/05 | 411 | 456 | 381 | 388 | 627,200 |
| 2024/04/04 | 604 | 604 | 424 | 424 | 1,858,600 |
| 2024/04/03 | 449 | 524 | 420 | 524 | 2,113,900 |
| 2024/04/02 | 380 | 444 | 367 | 444 | 502,600 |
| 2024/04/01 | 426 | 469 | 362 | 364 | 1,415,300 |
| 2024/03/29 | 334 | 415 | 322 | 415 | 485,000 |
| 2024/03/28 | 353 | 360 | 325 | 335 | 89,500 |
| 2024/03/27 | 361 | 361 | 339 | 339 | 155,600 |
| 2024/03/26 | 424 | 464 | 358 | 361 | 1,793,200 |
| 2024/03/25 | 352 | 384 | 352 | 384 | 212,800 |
| 2024/03/22 | 304 | 308 | 301 | 304 | 5,400 |
| 2024/03/21 | 301 | 313 | 301 | 304 | 8,000 |
| 2024/03/19 | 308 | 308 | 300 | 300 | 4,100 |
| 2024/03/18 | 302 | 307 | 300 | 305 | 8,300 |
| 2024/03/15 | 295 | 300 | 295 | 299 | 3,000 |
| 2024/03/14 | 301 | 301 | 296 | 297 | 7,200 |
| 2024/03/13 | 302 | 302 | 293 | 301 | 5,600 |
| 2024/03/12 | 293 | 302 | 293 | 296 | 3,300 |
| 2024/03/11 | 298 | 298 | 293 | 295 | 5,900 |
| 2024/03/08 | 298 | 301 | 295 | 301 | 18,600 |
| 2024/03/07 | 288 | 355 | 288 | 302 | 215,700 |
| 2024/03/06 | 288 | 290 | 285 | 288 | 2,400 |
| 2024/03/05 | 287 | 288 | 285 | 288 | 600 |
| 2024/03/04 | 286 | 288 | 286 | 288 | 1,400 |
| 2024/03/01 | 288 | 290 | 285 | 288 | 11,400 |
| 2024/02/29 | 290 | 290 | 286 | 288 | 1,300 |
| 2024/02/28 | 288 | 293 | 288 | 289 | 1,700 |
| 2024/02/27 | 286 | 292 | 286 | 292 | 7,800 |
| 2024/02/26 | 289 | 290 | 285 | 290 | 6,500 |
| 2024/02/22 | 292 | 292 | 286 | 289 | 5,600 |
| 2024/02/21 | 292 | 295 | 291 | 292 | 5,700 |
| 2024/02/20 | 294 | 296 | 293 | 296 | 1,500 |
| 2024/02/19 | 291 | 295 | 291 | 291 | 3,800 |
| 2024/02/16 | 296 | 297 | 291 | 292 | 4,300 |
| 2024/02/15 | 302 | 302 | 292 | 293 | 8,100 |
| 2024/02/14 | 294 | 302 | 290 | 302 | 8,100 |
| 2024/02/13 | 293 | 294 | 291 | 294 | 10,500 |
| 2024/02/09 | 288 | 290 | 287 | 290 | 1,200 |
| 2024/02/08 | 286 | 290 | 285 | 288 | 5,000 |
| 2024/02/07 | 290 | 290 | 283 | 286 | 20,900 |
| 2024/02/06 | 293 | 293 | 289 | 289 | 7,200 |
| 2024/02/05 | 299 | 299 | 291 | 293 | 8,900 |
| 2024/02/02 | 295 | 302 | 295 | 297 | 15,800 |
| 2024/02/01 | 300 | 311 | 294 | 295 | 112,500 |
| 2024/01/31 | 325 | 339 | 319 | 330 | 143,900 |
| 2024/01/30 | 303 | 324 | 303 | 319 | 62,600 |
| 2024/01/29 | 302 | 305 | 296 | 303 | 41,500 |
| 2024/01/26 | 296 | 315 | 294 | 300 | 77,800 |
| 2024/01/25 | 300 | 302 | 292 | 295 | 40,500 |
| 2024/01/24 | 317 | 317 | 294 | 298 | 188,400 |
| 2024/01/23 | 279 | 334 | 278 | 307 | 948,400 |
| 2024/01/22 | 276 | 280 | 273 | 277 | 7,900 |
| 2024/01/19 | 278 | 278 | 274 | 274 | 4,500 |
| 2024/01/18 | 279 | 279 | 278 | 278 | 900 |
| 2024/01/17 | 277 | 281 | 277 | 279 | 2,800 |
| 2024/01/16 | 281 | 282 | 277 | 277 | 1,900 |
| 2024/01/15 | 276 | 283 | 276 | 281 | 6,600 |
| 2024/01/12 | 276 | 279 | 276 | 279 | 4,900 |
| 2024/01/11 | 278 | 281 | 277 | 277 | 5,200 |
| 2024/01/10 | 275 | 283 | 275 | 280 | 6,900 |
| 2024/01/09 | 276 | 277 | 273 | 277 | 3,600 |
| 2024/01/05 | 277 | 280 | 276 | 276 | 13,300 |
| 2024/01/04 | 271 | 276 | 271 | 275 | 8,200 |
| 2023/12/29 | 270 | 275 | 270 | 273 | 3,000 |
| 2023/12/28 | 266 | 270 | 263 | 270 | 3,000 |
| 2023/12/27 | 264 | 270 | 263 | 266 | 13,400 |
| 2023/12/26 | 267 | 268 | 263 | 265 | 9,600 |
| 2023/12/25 | 265 | 267 | 264 | 267 | 5,200 |
| 2023/12/22 | 265 | 268 | 264 | 268 | 12,800 |
| 2023/12/21 | 266 | 269 | 262 | 265 | 5,000 |
| 2023/12/20 | 270 | 271 | 264 | 268 | 6,000 |
| 2023/12/19 | 269 | 270 | 265 | 270 | 4,800 |
| 2023/12/18 | 273 | 273 | 267 | 269 | 11,500 |
| 2023/12/15 | 275 | 276 | 273 | 273 | 10,900 |
| 2023/12/14 | 282 | 282 | 274 | 274 | 10,000 |
| 2023/12/13 | 282 | 285 | 280 | 280 | 5,800 |
| 2023/12/12 | 286 | 288 | 282 | 282 | 4,000 |
| 2023/12/11 | 287 | 287 | 282 | 284 | 4,500 |
| 2023/12/08 | 283 | 289 | 283 | 285 | 22,800 |
| 2023/12/07 | 285 | 286 | 281 | 284 | 4,400 |
| 2023/12/06 | 284 | 285 | 280 | 282 | 2,700 |
| 2023/12/05 | 286 | 286 | 284 | 285 | 2,300 |
| 2023/12/04 | 281 | 283 | 280 | 283 | 2,200 |
| 2023/12/01 | 285 | 285 | 278 | 280 | 4,100 |
| 2023/11/30 | 288 | 288 | 284 | 287 | 4,100 |
| 2023/11/29 | 286 | 293 | 286 | 287 | 10,000 |