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

ｆｏｎｆｕｎ(2323)の株価時系列情報

ｆｏｎｆｕｎ(2323)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
2026/03/19 350 350 333 336 32,600
2026/03/18 340 353 340 353 23,000
2026/03/17 346 347 337 340 33,700
2026/03/16 356 358 337 341 54,600
2026/03/13 350 358 345 355 47,900
2026/03/12 367 367 349 349 73,100
2026/03/11 368 378 365 370 86,400
2026/03/10 343 365 343 364 74,800
2026/03/09 337 346 327 343 127,600
2026/03/06 341 359 336 359 132,000
2026/03/05 340 349 334 344 138,800
2026/03/04 323 337 310 324 315,800
2026/03/03 368 403 337 347 1,577,000
2026/03/02 350 350 329 329 108,400
2026/02/27 341 358 335 358 116,000
2026/02/26 344 357 338 341 109,400
2026/02/25 357 364 326 343 243,700
2026/02/24 376 376 334 341 182,200
2026/02/20 388 388 376 380 34,600
2026/02/19 390 400 375 390 119,600
2026/02/18 381 411 370 396 253,900
2026/02/17 410 415 371 374 256,200
2026/02/16 430 430 404 418 127,300
2026/02/13 441 445 426 430 87,700
2026/02/12 437 453 433 437 87,900
2026/02/10 427 435 427 431 54,200
2026/02/09 438 443 425 427 75,900
2026/02/06 423 441 407 437 80,500
2026/02/05 437 437 419 423 99,100
2026/02/04 440 457 431 436 122,600
2026/02/03 422 450 415 446 174,600
2026/02/02 462 468 405 411 295,800
2026/01/30 403 473 397 454 725,300
2026/01/29 410 411 357 395 209,500
2026/01/28 425 442 406 410 79,900
2026/01/28 1 -> 3.00 分割
2026/01/27 1,294 1,349 1,274 1,323 34,200
2026/01/26 1,283 1,321 1,262 1,273 43,000
2026/01/23 1,290 1,327 1,278 1,313 42,400
2026/01/22 1,300 1,357 1,241 1,261 103,000
2026/01/21 1,150 1,225 1,149 1,219 39,500
2026/01/20 1,173 1,184 1,140 1,160 24,600
2026/01/19 1,219 1,227 1,180 1,182 20,000
2026/01/16 1,215 1,215 1,152 1,214 39,100
2026/01/15 1,195 1,200 1,166 1,198 32,000
2026/01/14 1,203 1,276 1,180 1,207 73,300
2026/01/13 1,249 1,249 1,160 1,173 87,000
2026/01/09 1,079 1,336 1,040 1,250 351,700
2026/01/08 1,019 1,047 996 1,036 38,900
2026/01/07 982 1,016 970 998 25,800
2026/01/06 976 990 955 975 44,600
2026/01/05 1,013 1,020 980 980 36,000
2025/12/30 1,030 1,030 972 998 69,000
2025/12/29 1,004 1,048 986 1,030 137,500
2025/12/26 983 1,058 959 978 432,100
2025/12/25 898 930 886 923 46,700
2025/12/24 875 901 868 898 50,700
2025/12/23 820 929 819 873 359,300
2025/12/22 816 823 803 820 16,500
2025/12/19 813 824 801 808 18,500
2025/12/18 802 808 786 806 8,400
2025/12/17 811 811 785 800 19,200
2025/12/16 820 820 795 800 19,800
2025/12/15 822 826 791 815 23,900
2025/12/12 810 834 810 817 16,900
2025/12/11 834 851 810 823 46,400
2025/12/10 768 860 763 834 169,200
2025/12/09 771 784 771 771 14,700
2025/12/08 774 784 766 772 6,700
2025/12/05 792 792 772 774 13,800
2025/12/04 787 794 771 782 27,500
2025/12/03 751 780 751 780 12,900
2025/12/02 772 774 751 755 19,900
2025/12/01 783 789 762 778 32,300
2025/11/28 781 800 781 783 12,000
2025/11/27 782 805 782 790 32,600
2025/11/26 762 778 755 777 25,200
2025/11/25 755 769 732 736 23,800
2025/11/21 743 766 742 755 24,100
2025/11/20 773 784 742 747 32,200
2025/11/19 779 779 752 758 26,400
2025/11/18 783 787 762 768 19,200
2025/11/17 780 794 760 783 28,700
2025/11/14 794 794 751 774 47,900
2025/11/13 820 877 794 794 308,600
2025/11/12 787 818 787 818 48,100
2025/11/11 806 814 783 787 32,900
2025/11/10 785 810 779 795 56,000
2025/11/07 780 790 772 784 17,900
2025/11/06 778 792 762 781 14,000
2025/11/05 793 793 747 769 27,600
2025/11/04 799 804 778 778 24,400
2025/10/31 781 803 766 799 55,700
2025/10/30 748 793 713 789 78,600
2025/10/29 793 793 751 755 50,500
2025/10/28 781 789 764 789 22,400
2025/10/27 775 790 765 781 45,300
2025/10/24 781 786 757 760 36,400
2025/10/23 798 798 775 776 24,400
2025/10/22 786 798 778 798 27,800
2025/10/21 795 805 770 776 43,800
2025/10/20 793 808 773 783 36,600
2025/10/17 798 805 768 781 45,900
2025/10/16 762 796 743 792 95,400
2025/10/15 731 755 720 747 31,500
2025/10/14 721 739 700 731 53,200
2025/10/10 771 777 731 736 91,700
2025/10/09 816 817 778 781 75,100
2025/10/08 811 836 790 808 146,900
2025/10/07 808 825 789 802 92,300
2025/10/06 835 837 787 803 115,500
2025/10/03 755 843 739 817 355,100
2025/10/02 878 888 763 770 557,400
2025/10/01 906 1,057 842 908 1,893,200
2025/09/30 834 907 803 907 194,100
2025/09/29 763 841 749 836 170,600
2025/09/26 722 760 720 758 53,600
2025/09/25 748 748 720 732 43,800
2025/09/24 768 769 737 748 57,600
2025/09/22 725 816 725 768 348,500
2025/09/19 725 733 708 724 30,500
2025/09/18 743 743 725 733 44,900
2025/09/17 713 746 692 744 82,000
2025/09/16 693 751 690 715 133,800
2025/09/12 705 707 663 683 75,400
2025/09/11 710 727 703 703 32,300
2025/09/10 727 727 709 713 30,900
2025/09/09 733 743 722 724 37,000
2025/09/08 723 741 723 732 38,100
2025/09/05 751 766 716 718 77,800
2025/09/04 691 771 691 730 202,500
2025/09/03 722 734 691 693 49,900
2025/09/02 746 755 716 719 112,800
2025/09/01 719 748 679 742 163,800
2025/08/29 693 750 681 720 126,700
2025/08/28 713 715 668 706 166,800
2025/08/27 750 788 716 718 303,000
2025/08/26 800 838 735 755 435,800
2025/08/25 859 1,024 854 885 1,744,900
2025/08/22 768 874 758 874 332,300
2025/08/21 657 756 645 724 554,200
2025/08/20 705 727 628 657 680,000
2025/08/19 559 655 550 655 508,200
2025/08/18 560 575 538 555 171,400
2025/08/15 598 600 538 550 240,000
2025/08/14 579 659 547 598 1,313,200
2025/08/13 477 559 459 559 566,100
2025/08/12 498 498 477 479 35,300
2025/08/08 489 489 472 476 25,100
2025/08/07 494 496 478 484 31,000
2025/08/06 481 498 475 493 150,000
2025/08/05 458 538 458 507 359,000
2025/08/04 464 464 454 458 4,000
2025/08/01 455 466 454 466 8,600
2025/07/31 462 462 456 459 2,100
2025/07/30 460 465 457 460 10,700
2025/07/29 459 462 457 457 4,400
2025/07/28 458 463 458 462 1,700
2025/07/25 458 463 457 458 10,300
2025/07/24 461 463 458 458 3,800
2025/07/23 458 461 457 458 8,800
2025/07/22 450 456 446 456 7,600
2025/07/18 444 450 444 445 9,700
2025/07/17 449 450 442 448 12,900
2025/07/16 440 446 437 439 4,900
2025/07/15 450 450 436 441 7,300
2025/07/14 450 452 448 450 11,100
2025/07/11 465 465 458 462 6,000
2025/07/10 454 464 450 464 10,300
2025/07/09 471 471 450 455 25,200
2025/07/08 438 448 438 446 2,900
2025/07/07 441 457 431 437 5,600
2025/07/04 462 462 437 441 13,600
2025/07/03 464 468 455 462 17,700
2025/07/02 445 480 440 462 86,600
2025/07/01 433 433 426 429 3,700
2025/06/30 425 433 425 433 4,300
2025/06/27 432 440 428 428 5,000
2025/06/26 436 436 432 432 1,400
2025/06/25 440 440 432 437 3,100
2025/06/24 422 440 422 438 5,800
2025/06/23 426 426 412 414 7,900
2025/06/20 437 437 427 427 1,500
2025/06/19 434 439 431 435 6,000
2025/06/18 431 438 430 434 11,200
2025/06/17 438 438 432 432 2,000
2025/06/16 436 439 430 430 4,400
2025/06/13 441 444 440 444 5,700
2025/06/12 441 450 441 445 7,600
2025/06/11 442 449 442 443 4,500
2025/06/10 439 453 439 450 14,000
2025/06/09 449 449 439 442 8,000
2025/06/06 457 464 449 453 6,300
2025/06/05 444 469 444 465 25,400
2025/06/04 450 450 442 449 8,900
2025/06/03 445 452 440 450 20,400
2025/06/02 441 450 432 444 24,300
2025/05/30 408 449 408 443 81,800
2025/05/29 405 413 401 410 5,000
2025/05/28 404 412 404 410 12,500
2025/05/27 407 407 397 404 6,900

このページの先頭へ