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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 397 | 408 | 395 | 405 | 16,700 |
| 2025/05/23 | 395 | 398 | 391 | 394 | 8,000 |
| 2025/05/22 | 398 | 399 | 387 | 387 | 10,000 |
| 2025/05/21 | 400 | 402 | 398 | 398 | 2,700 |
| 2025/05/20 | 401 | 401 | 394 | 397 | 11,700 |
| 2025/05/19 | 418 | 418 | 391 | 401 | 18,600 |
| 2025/05/16 | 429 | 429 | 391 | 411 | 60,700 |
| 2025/05/15 | 437 | 453 | 435 | 452 | 17,300 |
| 2025/05/14 | 434 | 435 | 428 | 434 | 9,400 |
| 2025/05/13 | 432 | 438 | 431 | 438 | 9,800 |
| 2025/05/12 | 423 | 434 | 423 | 434 | 8,500 |
| 2025/05/09 | 417 | 427 | 417 | 423 | 2,500 |
| 2025/05/08 | 434 | 434 | 416 | 422 | 11,200 |
| 2025/05/07 | 427 | 435 | 427 | 432 | 6,300 |
| 2025/05/02 | 427 | 434 | 426 | 427 | 5,500 |
| 2025/05/01 | 433 | 437 | 427 | 427 | 6,700 |
| 2025/04/30 | 429 | 432 | 417 | 432 | 13,000 |
| 2025/04/28 | 411 | 437 | 411 | 432 | 36,500 |
| 2025/04/25 | 410 | 415 | 404 | 411 | 13,600 |
| 2025/04/24 | 418 | 418 | 402 | 408 | 34,100 |
| 2025/04/23 | 397 | 475 | 391 | 406 | 783,000 |
| 2025/04/22 | 400 | 412 | 396 | 396 | 2,600 |
| 2025/04/21 | 406 | 409 | 406 | 408 | 3,100 |
| 2025/04/18 | 413 | 420 | 413 | 414 | 2,400 |
| 2025/04/17 | 410 | 417 | 408 | 413 | 4,600 |
| 2025/04/16 | 401 | 414 | 400 | 408 | 6,300 |
| 2025/04/15 | 381 | 414 | 381 | 404 | 14,500 |
| 2025/04/14 | 380 | 387 | 372 | 381 | 10,700 |
| 2025/04/11 | 351 | 368 | 351 | 368 | 5,200 |
| 2025/04/10 | 367 | 367 | 348 | 359 | 11,700 |
| 2025/04/09 | 343 | 351 | 335 | 347 | 49,200 |
| 2025/04/08 | 340 | 375 | 340 | 375 | 80,300 |
| 2025/04/07 | 347 | 347 | 320 | 320 | 26,200 |
| 2025/04/04 | 382 | 382 | 365 | 371 | 9,700 |
| 2025/04/03 | 387 | 396 | 380 | 388 | 11,600 |
| 2025/04/02 | 404 | 406 | 386 | 390 | 9,000 |
| 2025/04/01 | 407 | 413 | 405 | 405 | 2,600 |
| 2025/03/31 | 405 | 413 | 405 | 410 | 4,500 |
| 2025/03/28 | 420 | 421 | 412 | 416 | 2,600 |
| 2025/03/27 | 414 | 426 | 414 | 420 | 2,100 |
| 2025/03/26 | 411 | 415 | 398 | 414 | 9,400 |
| 2025/03/25 | 423 | 425 | 411 | 411 | 5,100 |
| 2025/03/24 | 433 | 433 | 422 | 424 | 3,700 |
| 2025/03/21 | 439 | 440 | 432 | 432 | 6,600 |
| 2025/03/19 | 464 | 464 | 436 | 438 | 11,800 |
| 2025/03/18 | 436 | 465 | 427 | 465 | 47,000 |
| 2025/03/17 | 410 | 419 | 410 | 415 | 2,200 |
| 2025/03/14 | 406 | 415 | 404 | 407 | 9,800 |
| 2025/03/13 | 403 | 415 | 403 | 411 | 8,300 |
| 2025/03/12 | 402 | 410 | 402 | 404 | 4,300 |
| 2025/03/11 | 411 | 411 | 396 | 410 | 10,800 |
| 2025/03/10 | 422 | 422 | 400 | 416 | 9,000 |
| 2025/03/07 | 406 | 415 | 406 | 408 | 5,300 |
| 2025/03/06 | 397 | 414 | 397 | 414 | 7,700 |
| 2025/03/05 | 405 | 405 | 387 | 402 | 19,500 |
| 2025/03/04 | 411 | 411 | 405 | 406 | 3,700 |
| 2025/03/03 | 407 | 417 | 404 | 411 | 10,500 |
| 2025/02/28 | 412 | 419 | 405 | 408 | 10,600 |
| 2025/02/27 | 437 | 438 | 427 | 427 | 6,400 |
| 2025/02/26 | 450 | 458 | 433 | 436 | 8,900 |
| 2025/02/25 | 446 | 452 | 446 | 449 | 4,100 |
| 2025/02/21 | 456 | 459 | 453 | 459 | 7,600 |
| 2025/02/20 | 461 | 465 | 455 | 456 | 2,000 |
| 2025/02/19 | 456 | 462 | 445 | 455 | 13,500 |
| 2025/02/18 | 466 | 466 | 452 | 452 | 6,700 |
| 2025/02/17 | 471 | 471 | 457 | 458 | 15,100 |
| 2025/02/14 | 497 | 503 | 455 | 465 | 64,300 |
| 2025/02/13 | 510 | 527 | 505 | 527 | 24,200 |
| 2025/02/12 | 517 | 520 | 502 | 507 | 26,900 |
| 2025/02/10 | 493 | 509 | 485 | 507 | 14,000 |
| 2025/02/07 | 482 | 502 | 479 | 494 | 10,100 |
| 2025/02/06 | 484 | 488 | 452 | 482 | 20,200 |
| 2025/02/05 | 497 | 499 | 476 | 486 | 22,900 |
| 2025/02/04 | 500 | 504 | 490 | 502 | 16,900 |
| 2025/02/03 | 520 | 520 | 491 | 500 | 19,000 |
| 2025/01/31 | 549 | 549 | 520 | 520 | 25,800 |
| 2025/01/30 | 503 | 519 | 490 | 519 | 18,300 |
| 2025/01/30 | 1 -> 2.00 分割 | ||||
| 2025/01/29 | 1,015 | 1,015 | 986 | 1,005 | 13,300 |
| 2025/01/28 | 986 | 1,015 | 986 | 1,015 | 7,700 |
| 2025/01/27 | 989 | 1,010 | 986 | 986 | 7,500 |
| 2025/01/24 | 1,003 | 1,027 | 977 | 990 | 18,900 |
| 2025/01/23 | 1,059 | 1,069 | 1,000 | 1,012 | 24,700 |
| 2025/01/22 | 1,050 | 1,123 | 1,028 | 1,060 | 73,300 |
| 2025/01/21 | 982 | 1,033 | 982 | 1,014 | 41,000 |
| 2025/01/20 | 989 | 995 | 948 | 975 | 23,000 |
| 2025/01/17 | 933 | 973 | 927 | 969 | 47,100 |
| 2025/01/16 | 912 | 936 | 912 | 934 | 19,500 |
| 2025/01/15 | 921 | 922 | 909 | 911 | 4,300 |
| 2025/01/14 | 900 | 921 | 899 | 921 | 27,100 |
| 2025/01/10 | 881 | 919 | 880 | 912 | 17,600 |
| 2025/01/09 | 885 | 935 | 881 | 881 | 32,200 |
| 2025/01/08 | 886 | 887 | 880 | 880 | 25,900 |
| 2025/01/07 | 894 | 896 | 881 | 881 | 3,800 |
| 2025/01/06 | 900 | 900 | 879 | 891 | 7,100 |
| 2024/12/30 | 898 | 900 | 872 | 896 | 20,500 |
| 2024/12/27 | 826 | 884 | 798 | 884 | 107,200 |
| 2024/12/26 | 761 | 768 | 756 | 766 | 6,400 |
| 2024/12/25 | 772 | 773 | 768 | 769 | 6,900 |
| 2024/12/24 | 770 | 775 | 766 | 774 | 2,300 |
| 2024/12/23 | 773 | 778 | 773 | 774 | 1,800 |
| 2024/12/20 | 777 | 777 | 766 | 773 | 3,100 |
| 2024/12/19 | 765 | 785 | 761 | 778 | 6,700 |
| 2024/12/18 | 766 | 771 | 766 | 769 | 2,300 |
| 2024/12/17 | 780 | 780 | 769 | 777 | 28,900 |
| 2024/12/16 | 786 | 786 | 766 | 768 | 3,100 |
| 2024/12/13 | 786 | 793 | 785 | 786 | 3,400 |
| 2024/12/12 | 789 | 791 | 786 | 786 | 1,700 |
| 2024/12/11 | 806 | 806 | 788 | 799 | 2,700 |
| 2024/12/10 | 795 | 800 | 791 | 800 | 900 |
| 2024/12/09 | 798 | 798 | 788 | 790 | 2,200 |
| 2024/12/06 | 797 | 810 | 797 | 800 | 1,500 |
| 2024/12/05 | 787 | 798 | 786 | 798 | 1,800 |
| 2024/12/04 | 810 | 811 | 760 | 780 | 8,100 |
| 2024/12/03 | 826 | 841 | 805 | 810 | 29,600 |
| 2024/12/02 | 826 | 826 | 822 | 826 | 1,200 |
| 2024/11/29 | 822 | 841 | 821 | 841 | 600 |
| 2024/11/28 | 830 | 830 | 822 | 822 | 900 |
| 2024/11/27 | 844 | 844 | 831 | 833 | 1,600 |
| 2024/11/26 | 858 | 860 | 844 | 844 | 800 |
| 2024/11/25 | 850 | 863 | 850 | 857 | 1,200 |
| 2024/11/22 | 862 | 862 | 846 | 848 | 1,100 |
| 2024/11/21 | 850 | 862 | 850 | 862 | 1,100 |
| 2024/11/20 | 822 | 857 | 822 | 850 | 3,400 |
| 2024/11/19 | 821 | 822 | 811 | 822 | 3,300 |
| 2024/11/18 | 822 | 840 | 818 | 821 | 2,800 |
| 2024/11/15 | 872 | 873 | 805 | 832 | 8,100 |
| 2024/11/14 | 934 | 943 | 866 | 870 | 23,200 |
| 2024/11/13 | 940 | 949 | 924 | 949 | 21,400 |
| 2024/11/12 | 903 | 947 | 902 | 943 | 28,700 |
| 2024/11/11 | 890 | 890 | 881 | 890 | 2,300 |
| 2024/11/08 | 880 | 881 | 877 | 877 | 1,900 |
| 2024/11/07 | 879 | 884 | 877 | 883 | 5,200 |
| 2024/11/06 | 898 | 898 | 886 | 886 | 3,100 |
| 2024/11/05 | 898 | 898 | 887 | 893 | 2,200 |
| 2024/11/01 | 899 | 899 | 893 | 897 | 2,500 |
| 2024/10/31 | 905 | 905 | 895 | 899 | 2,400 |
| 2024/10/30 | 891 | 905 | 883 | 905 | 9,700 |
| 2024/10/29 | 877 | 900 | 877 | 892 | 9,800 |
| 2024/10/28 | 880 | 900 | 877 | 880 | 8,400 |
| 2024/10/25 | 898 | 899 | 849 | 895 | 16,800 |
| 2024/10/24 | 896 | 908 | 884 | 889 | 18,800 |
| 2024/10/23 | 867 | 924 | 855 | 886 | 16,400 |
| 2024/10/22 | 839 | 857 | 839 | 857 | 4,400 |
| 2024/10/21 | 801 | 834 | 801 | 828 | 5,200 |
| 2024/10/18 | 800 | 811 | 800 | 809 | 2,100 |
| 2024/10/17 | 786 | 804 | 786 | 800 | 9,200 |
| 2024/10/16 | 789 | 790 | 786 | 786 | 5,100 |
| 2024/10/15 | 782 | 782 | 772 | 774 | 2,600 |
| 2024/10/11 | 781 | 790 | 781 | 781 | 900 |
| 2024/10/10 | 792 | 794 | 780 | 780 | 1,300 |
| 2024/10/09 | 781 | 788 | 780 | 787 | 1,500 |
| 2024/10/08 | 780 | 795 | 780 | 781 | 3,600 |
| 2024/10/07 | 776 | 776 | 763 | 770 | 1,500 |
| 2024/10/04 | 756 | 780 | 756 | 777 | 3,100 |
| 2024/10/03 | 775 | 775 | 754 | 754 | 1,100 |
| 2024/10/02 | 748 | 765 | 745 | 765 | 1,600 |
| 2024/10/01 | 731 | 763 | 731 | 761 | 2,600 |
| 2024/09/30 | 721 | 731 | 701 | 728 | 4,600 |
| 2024/09/27 | 770 | 772 | 709 | 731 | 7,100 |
| 2024/09/26 | 767 | 781 | 767 | 770 | 3,100 |
| 2024/09/25 | 770 | 780 | 767 | 778 | 1,300 |
| 2024/09/24 | 785 | 789 | 774 | 774 | 1,800 |
| 2024/09/20 | 771 | 785 | 771 | 774 | 3,200 |
| 2024/09/19 | 764 | 775 | 763 | 775 | 2,500 |
| 2024/09/18 | 774 | 780 | 765 | 767 | 1,400 |
| 2024/09/17 | 781 | 788 | 760 | 774 | 2,100 |
| 2024/09/13 | 769 | 798 | 768 | 788 | 10,200 |
| 2024/09/12 | 780 | 793 | 778 | 793 | 4,000 |
| 2024/09/11 | 770 | 790 | 765 | 777 | 2,300 |
| 2024/09/10 | 760 | 774 | 760 | 774 | 1,200 |
| 2024/09/09 | 726 | 759 | 726 | 759 | 12,300 |
| 2024/09/06 | 800 | 800 | 768 | 771 | 4,900 |
| 2024/09/05 | 800 | 800 | 770 | 785 | 10,300 |
| 2024/09/04 | 806 | 819 | 803 | 806 | 4,300 |
| 2024/09/03 | 845 | 848 | 823 | 823 | 8,900 |
| 2024/09/02 | 848 | 850 | 843 | 843 | 1,100 |
| 2024/08/30 | 844 | 851 | 839 | 848 | 9,000 |
| 2024/08/29 | 839 | 842 | 824 | 839 | 3,200 |
| 2024/08/28 | 852 | 852 | 840 | 841 | 2,500 |
| 2024/08/27 | 851 | 862 | 851 | 852 | 6,500 |
| 2024/08/26 | 816 | 868 | 816 | 851 | 13,000 |
| 2024/08/23 | 850 | 862 | 823 | 823 | 4,700 |
| 2024/08/22 | 853 | 866 | 832 | 842 | 7,200 |
| 2024/08/21 | 872 | 877 | 852 | 858 | 6,200 |
| 2024/08/20 | 880 | 888 | 877 | 878 | 7,300 |
| 2024/08/19 | 899 | 907 | 880 | 880 | 7,600 |