日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ファンケル(4921)の株価時系列情報

ファンケル(4921)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
2024/04/19 1,852 1,864 1,787 1,802 954,700
2024/04/18 1,846 1,856 1,835 1,839 871,600
2024/04/17 1,870 1,872 1,829 1,836 1,339,500
2024/04/16 1,906 1,910 1,880 1,880 1,224,700
2024/04/15 1,964 1,966 1,907 1,919 1,177,100
2024/04/12 1,979 1,994 1,966 1,976 487,900
2024/04/11 1,988 1,992 1,967 1,978 668,800
2024/04/10 1,985 1,996 1,976 1,990 530,700
2024/04/09 1,968 1,980 1,961 1,977 472,400
2024/04/08 1,954 1,970 1,951 1,969 472,000
2024/04/05 1,976 1,985 1,950 1,960 548,600
2024/04/04 1,950 1,984 1,934 1,972 949,800
2024/04/03 1,969 1,971 1,952 1,960 751,300
2024/04/02 2,029 2,029 1,963 1,980 1,247,500
2024/04/01 2,015 2,037 1,999 2,029 824,000
2024/03/29 1,998 2,020 1,993 2,003 718,300
2024/03/28 1,997 2,020 1,987 2,012 1,345,000
2024/03/27 2,034 2,035 2,000 2,019 1,583,000
2024/03/26 2,035 2,038 1,998 2,022 1,301,300
2024/03/25 2,064 2,084 2,039 2,043 754,400
2024/03/22 2,085 2,094 2,068 2,078 490,800
2024/03/21 2,080 2,096 2,073 2,091 1,074,300
2024/03/19 2,085 2,100 2,058 2,075 843,400
2024/03/18 2,086 2,114 2,084 2,107 651,400
2024/03/15 2,095 2,120 2,078 2,110 781,500
2024/03/14 2,113 2,119 2,093 2,101 967,600
2024/03/13 2,074 2,104 2,048 2,063 1,500,800
2024/03/12 2,072 2,102 2,041 2,099 772,000
2024/03/11 2,055 2,069 2,033 2,069 669,200
2024/03/08 2,030 2,053 2,017 2,043 890,400
2024/03/07 2,011 2,060 2,009 2,040 991,200
2024/03/06 1,989 2,001 1,974 1,991 772,300
2024/03/05 2,023 2,024 1,967 1,991 1,375,200
2024/03/04 2,059 2,069 2,023 2,031 912,500
2024/03/01 2,068 2,089 2,049 2,062 871,200
2024/02/29 2,090 2,099 2,072 2,073 563,000
2024/02/28 2,097 2,109 2,085 2,098 820,800
2024/02/27 2,128 2,130 2,081 2,097 1,063,300
2024/02/26 2,150 2,160 2,114 2,128 972,600
2024/02/22 2,163 2,169 2,122 2,143 708,700
2024/02/21 2,154 2,183 2,137 2,170 610,900
2024/02/20 2,140 2,155 2,125 2,145 747,900
2024/02/19 2,096 2,130 2,091 2,125 1,032,700
2024/02/16 2,116 2,116 2,042 2,079 1,433,300
2024/02/15 2,180 2,197 2,086 2,091 1,605,300
2024/02/14 2,194 2,199 2,171 2,198 674,900
2024/02/13 2,228 2,238 2,176 2,205 803,600
2024/02/09 2,160 2,216 2,149 2,213 828,000
2024/02/08 2,216 2,225 2,161 2,175 1,495,300
2024/02/07 2,300 2,317 2,197 2,217 2,984,900
2024/02/06 2,446 2,448 2,354 2,385 1,089,300
2024/02/05 2,381 2,415 2,368 2,410 753,200
2024/02/02 2,372 2,390 2,351 2,373 523,900
2024/02/01 2,325 2,378 2,321 2,365 601,800
2024/01/31 2,344 2,347 2,320 2,338 453,000
2024/01/30 2,374 2,386 2,332 2,348 700,000
2024/01/29 2,373 2,385 2,346 2,370 690,900
2024/01/26 2,324 2,385 2,317 2,360 947,100
2024/01/25 2,321 2,325 2,299 2,312 507,200
2024/01/24 2,349 2,396 2,311 2,317 491,900
2024/01/23 2,337 2,347 2,313 2,330 346,800
2024/01/22 2,336 2,343 2,317 2,334 434,400
2024/01/19 2,345 2,367 2,308 2,329 478,100
2024/01/18 2,341 2,356 2,327 2,340 283,300
2024/01/17 2,342 2,356 2,332 2,332 321,900
2024/01/16 2,351 2,365 2,335 2,340 493,400
2024/01/15 2,370 2,371 2,341 2,357 306,200
2024/01/12 2,371 2,378 2,354 2,373 287,700
2024/01/11 2,388 2,388 2,346 2,371 316,400
2024/01/10 2,370 2,386 2,358 2,369 290,600
2024/01/09 2,325 2,356 2,321 2,356 310,800
2024/01/05 2,381 2,387 2,316 2,318 341,900
2024/01/04 2,341 2,378 2,314 2,376 375,900
2023/12/29 2,350 2,380 2,334 2,371 530,300
2023/12/28 2,340 2,354 2,325 2,353 272,000
2023/12/27 2,297 2,346 2,292 2,340 541,100
2023/12/26 2,310 2,323 2,281 2,289 318,200
2023/12/25 2,317 2,325 2,303 2,304 194,300
2023/12/22 2,326 2,337 2,308 2,316 381,000
2023/12/21 2,334 2,348 2,304 2,313 379,900
2023/12/20 2,347 2,380 2,343 2,344 494,200
2023/12/19 2,303 2,358 2,299 2,347 748,100
2023/12/18 2,262 2,295 2,262 2,292 498,400
2023/12/15 2,269 2,299 2,257 2,276 881,100
2023/12/14 2,335 2,358 2,255 2,261 587,800
2023/12/13 2,309 2,320 2,270 2,285 440,200
2023/12/12 2,260 2,300 2,254 2,275 836,900
2023/12/11 2,243 2,255 2,209 2,238 492,300
2023/12/08 2,269 2,280 2,234 2,241 311,800
2023/12/07 2,301 2,308 2,268 2,271 357,600
2023/12/06 2,297 2,317 2,297 2,314 249,800
2023/12/05 2,343 2,372 2,306 2,308 409,900
2023/12/04 2,308 2,355 2,299 2,333 539,200
2023/12/01 2,305 2,327 2,294 2,308 468,900
2023/11/30 2,307 2,310 2,267 2,277 557,100
2023/11/29 2,327 2,336 2,285 2,313 880,500
2023/11/28 2,270 2,279 2,233 2,254 445,700
2023/11/27 2,275 2,281 2,259 2,271 257,900
2023/11/24 2,307 2,307 2,275 2,279 445,900
2023/11/22 2,310 2,319 2,285 2,309 481,400
2023/11/21 2,297 2,310 2,292 2,308 377,100
2023/11/20 2,304 2,316 2,291 2,313 587,000
2023/11/17 2,290 2,310 2,267 2,295 1,188,900
2023/11/16 2,218 2,245 2,206 2,214 508,700
2023/11/15 2,236 2,249 2,222 2,229 718,200
2023/11/14 2,186 2,240 2,177 2,233 722,100
2023/11/13 2,199 2,204 2,140 2,156 873,600
2023/11/10 2,254 2,259 2,218 2,227 490,700
2023/11/09 2,271 2,271 2,235 2,262 683,500
2023/11/08 2,257 2,277 2,223 2,262 792,800
2023/11/07 2,333 2,349 2,262 2,279 985,400
2023/11/06 2,303 2,344 2,271 2,325 2,321,700
2023/11/02 2,245 2,246 2,192 2,209 1,484,200
2023/11/01 2,274 2,283 2,243 2,251 646,500
2023/10/31 2,232 2,258 2,195 2,255 878,000
2023/10/30 2,272 2,272 2,225 2,237 646,700
2023/10/27 2,268 2,281 2,247 2,275 497,900
2023/10/26 2,318 2,327 2,281 2,281 694,200
2023/10/25 2,321 2,353 2,315 2,315 1,014,100
2023/10/24 2,243 2,298 2,238 2,294 815,600
2023/10/23 2,231 2,289 2,230 2,255 897,300
2023/10/20 2,220 2,231 2,200 2,224 600,900
2023/10/19 2,165 2,218 2,159 2,210 490,200
2023/10/18 2,196 2,205 2,166 2,190 588,800
2023/10/17 2,161 2,203 2,158 2,186 797,400
2023/10/16 2,179 2,193 2,127 2,127 626,700
2023/10/13 2,194 2,194 2,141 2,161 778,900
2023/10/12 2,247 2,250 2,197 2,201 739,200
2023/10/11 2,295 2,311 2,247 2,247 576,600
2023/10/10 2,300 2,326 2,288 2,302 478,300
2023/10/06 2,320 2,333 2,289 2,290 405,300
2023/10/05 2,337 2,343 2,315 2,320 496,600
2023/10/04 2,259 2,348 2,253 2,338 725,700
2023/10/03 2,286 2,292 2,258 2,262 404,200
2023/10/02 2,306 2,330 2,280 2,284 480,100
2023/09/29 2,297 2,302 2,276 2,284 405,100
2023/09/28 2,298 2,302 2,252 2,296 729,700
2023/09/27 2,320 2,344 2,308 2,330 945,900
2023/09/26 2,329 2,357 2,308 2,326 513,900
2023/09/25 2,284 2,346 2,284 2,333 824,700
2023/09/22 2,282 2,295 2,259 2,280 615,300
2023/09/21 2,351 2,355 2,287 2,298 860,700
2023/09/20 2,420 2,426 2,355 2,357 805,300
2023/09/19 2,447 2,455 2,418 2,436 483,700
2023/09/15 2,440 2,461 2,418 2,448 632,000
2023/09/14 2,455 2,466 2,424 2,437 491,300
2023/09/13 2,480 2,487 2,455 2,456 400,300
2023/09/12 2,474 2,496 2,473 2,483 329,000
2023/09/11 2,499 2,499 2,453 2,474 374,700
2023/09/08 2,485 2,502 2,469 2,477 359,300
2023/09/07 2,515 2,520 2,497 2,500 262,800
2023/09/06 2,521 2,523 2,494 2,509 664,200
2023/09/05 2,555 2,562 2,517 2,527 365,000
2023/09/04 2,563 2,564 2,542 2,553 382,000
2023/09/01 2,544 2,572 2,533 2,566 356,600
2023/08/31 2,543 2,570 2,541 2,553 498,600
2023/08/30 2,550 2,560 2,522 2,534 1,037,900
2023/08/29 2,548 2,558 2,524 2,543 456,200
2023/08/28 2,557 2,562 2,503 2,512 689,000
2023/08/25 2,586 2,600 2,571 2,578 306,000
2023/08/24 2,599 2,602 2,572 2,578 388,200
2023/08/23 2,607 2,614 2,584 2,597 346,200
2023/08/22 2,612 2,625 2,591 2,598 381,600
2023/08/21 2,620 2,631 2,601 2,617 403,500
2023/08/18 2,614 2,628 2,598 2,608 453,900
2023/08/17 2,689 2,690 2,634 2,641 370,500
2023/08/16 2,681 2,711 2,659 2,700 480,900
2023/08/15 2,700 2,722 2,666 2,687 605,800
2023/08/14 2,756 2,795 2,716 2,719 956,100
2023/08/10 2,622 2,732 2,601 2,731 1,098,800
2023/08/09 2,628 2,639 2,591 2,600 1,110,300
2023/08/08 2,620 2,675 2,602 2,620 1,369,800
2023/08/07 2,617 2,656 2,534 2,563 2,399,200
2023/08/04 2,406 2,418 2,390 2,417 794,400
2023/08/03 2,460 2,469 2,396 2,412 595,400
2023/08/02 2,462 2,482 2,450 2,481 527,200
2023/08/01 2,477 2,485 2,448 2,468 761,200
2023/07/31 2,496 2,499 2,463 2,490 430,100
2023/07/28 2,450 2,469 2,434 2,457 384,900
2023/07/27 2,482 2,496 2,468 2,489 287,800
2023/07/26 2,442 2,487 2,430 2,485 381,900
2023/07/25 2,459 2,472 2,447 2,451 312,900
2023/07/24 2,474 2,484 2,462 2,468 406,000
2023/07/21 2,480 2,488 2,456 2,469 496,400
2023/07/20 2,525 2,540 2,486 2,494 544,500
2023/07/19 2,545 2,550 2,505 2,525 484,000
2023/07/18 2,580 2,586 2,545 2,551 384,700
2023/07/14 2,569 2,592 2,564 2,565 426,300
2023/07/13 2,560 2,574 2,543 2,569 439,800
2023/07/12 2,560 2,588 2,553 2,560 530,600
2023/07/11 2,570 2,582 2,558 2,576 490,900
2023/07/10 2,527 2,563 2,519 2,560 616,400
2023/07/07 2,541 2,554 2,518 2,523 724,900
2023/07/06 2,515 2,537 2,488 2,527 728,200
2023/07/05 2,513 2,532 2,492 2,521 1,189,000
2023/07/04 2,415 2,452 2,405 2,450 477,300
2023/07/03 2,411 2,421 2,401 2,412 280,400
2023/06/30 2,420 2,423 2,383 2,400 434,800
2023/06/29 2,427 2,440 2,410 2,424 292,300
2023/06/28 2,375 2,426 2,375 2,422 426,200

このページの先頭へ