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 |
---|---|---|---|---|---|
2014/12/30 | 206 | 209 | 205 | 205 | 8,800 |
2014/12/29 | 210 | 210 | 203 | 205 | 11,500 |
2014/12/26 | 201 | 206 | 201 | 206 | 8,600 |
2014/12/25 | 205 | 206 | 198 | 201 | 69,900 |
2014/12/24 | 208 | 209 | 205 | 205 | 14,100 |
2014/12/22 | 212 | 213 | 209 | 211 | 6,800 |
2014/12/19 | 211 | 212 | 208 | 210 | 8,000 |
2014/12/18 | 208 | 211 | 208 | 210 | 10,000 |
2014/12/17 | 209 | 209 | 205 | 208 | 5,000 |
2014/12/16 | 209 | 210 | 206 | 206 | 10,200 |
2014/12/15 | 210 | 211 | 208 | 210 | 12,100 |
2014/12/12 | 213 | 215 | 211 | 213 | 8,300 |
2014/12/11 | 210 | 212 | 209 | 211 | 4,600 |
2014/12/10 | 214 | 214 | 211 | 213 | 25,400 |
2014/12/09 | 219 | 220 | 214 | 216 | 14,800 |
2014/12/08 | 219 | 222 | 216 | 216 | 16,800 |
2014/12/05 | 223 | 223 | 215 | 218 | 27,900 |
2014/12/04 | 221 | 226 | 219 | 220 | 18,600 |
2014/12/03 | 222 | 230 | 218 | 223 | 28,600 |
2014/12/02 | 221 | 226 | 217 | 220 | 23,200 |
2014/12/01 | 224 | 224 | 219 | 222 | 9,300 |
2014/11/28 | 222 | 222 | 218 | 219 | 16,000 |
2014/11/27 | 217 | 219 | 215 | 216 | 7,800 |
2014/11/26 | 218 | 220 | 214 | 216 | 21,000 |
2014/11/25 | 224 | 230 | 216 | 216 | 27,100 |
2014/11/21 | 215 | 226 | 214 | 221 | 24,100 |
2014/11/20 | 214 | 220 | 211 | 218 | 39,400 |
2014/11/19 | 213 | 219 | 212 | 213 | 28,300 |
2014/11/18 | 207 | 224 | 206 | 213 | 82,500 |
2014/11/17 | 208 | 210 | 206 | 208 | 16,900 |
2014/11/14 | 208 | 211 | 206 | 206 | 26,300 |
2014/11/13 | 212 | 214 | 207 | 209 | 49,300 |
2014/11/12 | 215 | 219 | 212 | 215 | 48,300 |
2014/11/11 | 220 | 222 | 211 | 213 | 77,100 |
2014/11/10 | 212 | 247 | 209 | 214 | 538,400 |
2014/11/07 | 205 | 207 | 203 | 204 | 10,100 |
2014/11/06 | 206 | 207 | 204 | 205 | 20,000 |
2014/11/05 | 203 | 206 | 200 | 206 | 33,800 |
2014/11/04 | 208 | 208 | 201 | 203 | 49,100 |
2014/10/31 | 208 | 209 | 204 | 206 | 12,900 |
2014/10/30 | 218 | 218 | 207 | 207 | 21,700 |
2014/10/29 | 212 | 216 | 210 | 214 | 36,000 |
2014/10/28 | 212 | 216 | 207 | 207 | 32,800 |
2014/10/27 | 203 | 218 | 200 | 217 | 77,500 |
2014/10/24 | 206 | 206 | 200 | 202 | 21,600 |
2014/10/23 | 202 | 204 | 200 | 203 | 11,800 |
2014/10/22 | 205 | 206 | 200 | 203 | 18,000 |
2014/10/21 | 207 | 207 | 200 | 200 | 10,200 |
2014/10/20 | 200 | 206 | 199 | 205 | 19,300 |
2014/10/17 | 203 | 204 | 193 | 196 | 31,900 |
2014/10/16 | 207 | 207 | 202 | 202 | 53,800 |
2014/10/15 | 215 | 217 | 208 | 208 | 38,300 |
2014/10/14 | 214 | 219 | 210 | 210 | 81,800 |
2014/10/10 | 229 | 265 | 212 | 227 | 676,300 |
2014/10/09 | 210 | 236 | 206 | 222 | 202,500 |
2014/10/08 | 205 | 212 | 205 | 207 | 15,800 |
2014/10/07 | 215 | 215 | 210 | 210 | 10,300 |
2014/10/06 | 210 | 217 | 210 | 215 | 22,700 |
2014/10/03 | 206 | 209 | 204 | 207 | 6,300 |
2014/10/02 | 205 | 209 | 203 | 206 | 26,400 |
2014/10/01 | 214 | 215 | 210 | 210 | 20,200 |
2014/09/30 | 217 | 219 | 212 | 213 | 23,200 |
2014/09/29 | 220 | 220 | 215 | 216 | 15,900 |
2014/09/26 | 215 | 226 | 213 | 219 | 32,500 |
2014/09/25 | 216 | 218 | 212 | 213 | 29,100 |
2014/09/24 | 218 | 235 | 214 | 217 | 115,400 |
2014/09/22 | 216 | 255 | 216 | 218 | 732,500 |
2014/09/19 | 210 | 220 | 206 | 210 | 54,000 |
2014/09/18 | 211 | 213 | 208 | 208 | 22,500 |
2014/09/17 | 217 | 217 | 210 | 211 | 32,600 |
2014/09/16 | 221 | 221 | 212 | 217 | 21,000 |
2014/09/12 | 232 | 235 | 215 | 221 | 60,100 |
2014/09/11 | 241 | 249 | 230 | 232 | 76,900 |
2014/09/10 | 229 | 259 | 223 | 229 | 219,100 |
2014/09/09 | 214 | 269 | 214 | 237 | 711,500 |
2014/09/08 | 211 | 217 | 208 | 208 | 33,400 |
2014/09/05 | 211 | 218 | 206 | 208 | 47,000 |
2014/09/04 | 206 | 210 | 202 | 209 | 13,200 |
2014/09/03 | 202 | 207 | 202 | 203 | 18,500 |
2014/09/02 | 202 | 205 | 200 | 204 | 9,000 |
2014/09/01 | 202 | 207 | 198 | 201 | 28,900 |
2014/08/29 | 210 | 217 | 201 | 204 | 42,800 |
2014/08/28 | 209 | 234 | 205 | 205 | 352,700 |
2014/08/27 | 198 | 210 | 191 | 200 | 76,300 |
2014/08/26 | 195 | 198 | 195 | 195 | 6,100 |
2014/08/25 | 190 | 197 | 190 | 195 | 13,200 |
2014/08/22 | 199 | 199 | 194 | 194 | 3,600 |
2014/08/21 | 200 | 200 | 193 | 199 | 21,500 |
2014/08/20 | 194 | 194 | 192 | 193 | 1,500 |
2014/08/19 | 193 | 196 | 193 | 194 | 600 |
2014/08/18 | 193 | 195 | 191 | 191 | 12,000 |
2014/08/15 | 193 | 196 | 190 | 194 | 8,000 |
2014/08/14 | 192 | 198 | 189 | 198 | 9,000 |
2014/08/13 | 190 | 193 | 186 | 192 | 15,000 |
2014/08/12 | 192 | 194 | 190 | 194 | 6,900 |
2014/08/11 | 198 | 198 | 189 | 192 | 12,000 |
2014/08/08 | 194 | 195 | 190 | 194 | 13,300 |
2014/08/07 | 194 | 198 | 194 | 198 | 6,300 |
2014/08/06 | 196 | 197 | 194 | 196 | 3,700 |
2014/08/05 | 197 | 198 | 196 | 196 | 6,100 |
2014/08/04 | 197 | 199 | 196 | 196 | 3,400 |
2014/08/01 | 198 | 199 | 195 | 197 | 11,600 |
2014/07/31 | 202 | 202 | 199 | 199 | 7,400 |
2014/07/30 | 202 | 205 | 201 | 203 | 9,700 |
2014/07/29 | 200 | 206 | 200 | 205 | 15,400 |
2014/07/28 | 199 | 200 | 198 | 200 | 6,700 |
2014/07/25 | 200 | 200 | 199 | 200 | 5,100 |
2014/07/24 | 197 | 198 | 195 | 198 | 9,600 |
2014/07/23 | 198 | 201 | 197 | 197 | 9,200 |
2014/07/22 | 198 | 198 | 196 | 197 | 6,500 |
2014/07/18 | 200 | 200 | 195 | 197 | 20,400 |
2014/07/17 | 203 | 210 | 200 | 201 | 41,600 |
2014/07/16 | 201 | 203 | 200 | 203 | 12,100 |
2014/07/15 | 199 | 203 | 199 | 200 | 10,900 |
2014/07/14 | 198 | 200 | 197 | 200 | 8,500 |
2014/07/11 | 195 | 200 | 195 | 200 | 10,700 |
2014/07/10 | 197 | 199 | 196 | 196 | 7,700 |
2014/07/09 | 199 | 200 | 196 | 197 | 16,800 |
2014/07/08 | 204 | 204 | 199 | 199 | 12,900 |
2014/07/07 | 200 | 207 | 200 | 203 | 23,300 |
2014/07/04 | 198 | 203 | 198 | 198 | 22,500 |
2014/07/03 | 200 | 200 | 195 | 198 | 15,700 |
2014/07/02 | 201 | 203 | 197 | 199 | 16,600 |
2014/07/01 | 200 | 203 | 194 | 198 | 35,700 |
2014/06/30 | 197 | 199 | 197 | 197 | 1,800 |
2014/06/27 | 206 | 206 | 195 | 197 | 19,500 |
2014/06/26 | 197 | 207 | 195 | 200 | 24,800 |
2014/06/25 | 196 | 202 | 193 | 195 | 20,300 |
2014/06/24 | 200 | 200 | 196 | 196 | 13,000 |
2014/06/23 | 203 | 203 | 198 | 199 | 5,200 |
2014/06/20 | 206 | 210 | 197 | 198 | 32,200 |
2014/06/19 | 210 | 211 | 204 | 205 | 115,500 |
2014/06/18 | 195 | 213 | 195 | 202 | 128,900 |
2014/06/17 | 196 | 199 | 196 | 197 | 8,900 |
2014/06/16 | 194 | 196 | 194 | 194 | 900 |
2014/06/13 | 192 | 194 | 192 | 194 | 600 |
2014/06/12 | 194 | 195 | 193 | 193 | 3,300 |
2014/06/11 | 194 | 196 | 194 | 196 | 2,000 |
2014/06/10 | 198 | 198 | 191 | 195 | 9,400 |
2014/06/09 | 194 | 198 | 193 | 198 | 2,500 |
2014/06/06 | 190 | 195 | 186 | 195 | 7,800 |
2014/06/05 | 194 | 194 | 193 | 193 | 2,800 |
2014/06/04 | 193 | 194 | 193 | 194 | 3,400 |
2014/06/03 | 196 | 196 | 194 | 194 | 6,400 |
2014/06/02 | 192 | 196 | 191 | 193 | 9,700 |
2014/05/30 | 192 | 195 | 188 | 189 | 9,300 |
2014/05/29 | 189 | 192 | 189 | 191 | 1,000 |
2014/05/28 | 193 | 193 | 188 | 192 | 1,500 |
2014/05/27 | 195 | 195 | 188 | 189 | 2,900 |
2014/05/26 | 187 | 195 | 185 | 195 | 13,400 |
2014/05/23 | 185 | 189 | 185 | 186 | 4,800 |
2014/05/22 | 180 | 184 | 180 | 181 | 1,800 |
2014/05/21 | 175 | 194 | 174 | 181 | 19,000 |
2014/05/20 | 178 | 182 | 176 | 177 | 10,200 |
2014/05/19 | 189 | 194 | 175 | 180 | 43,900 |
2014/05/16 | 196 | 198 | 189 | 189 | 14,000 |
2014/05/15 | 199 | 200 | 195 | 196 | 14,000 |
2014/05/14 | 201 | 201 | 198 | 199 | 5,100 |
2014/05/13 | 204 | 204 | 198 | 202 | 15,000 |
2014/05/12 | 205 | 205 | 199 | 201 | 24,400 |
2014/05/09 | 198 | 206 | 197 | 202 | 17,900 |
2014/05/08 | 201 | 201 | 197 | 198 | 17,700 |
2014/05/07 | 203 | 211 | 196 | 201 | 69,000 |
2014/05/02 | 203 | 238 | 202 | 204 | 448,800 |
2014/05/01 | 197 | 207 | 197 | 201 | 13,400 |
2014/04/30 | 198 | 199 | 197 | 197 | 10,600 |
2014/04/28 | 197 | 201 | 192 | 197 | 8,500 |
2014/04/25 | 203 | 213 | 196 | 198 | 45,700 |
2014/04/24 | 201 | 218 | 201 | 206 | 131,700 |
2014/04/23 | 198 | 200 | 197 | 200 | 1,600 |
2014/04/22 | 202 | 206 | 197 | 198 | 11,500 |
2014/04/21 | 200 | 201 | 199 | 200 | 8,800 |
2014/04/18 | 198 | 198 | 197 | 198 | 1,300 |
2014/04/17 | 200 | 200 | 196 | 196 | 7,100 |
2014/04/16 | 195 | 199 | 194 | 198 | 3,200 |
2014/04/15 | 198 | 202 | 192 | 193 | 10,400 |
2014/04/14 | 193 | 193 | 190 | 193 | 8,400 |
2014/04/11 | 194 | 197 | 194 | 195 | 3,400 |
2014/04/10 | 197 | 200 | 194 | 200 | 8,900 |
2014/04/09 | 192 | 197 | 192 | 193 | 12,300 |
2014/04/08 | 199 | 200 | 194 | 197 | 9,800 |
2014/04/07 | 211 | 211 | 200 | 200 | 11,700 |
2014/04/04 | 211 | 213 | 209 | 212 | 24,400 |
2014/04/03 | 204 | 219 | 201 | 214 | 148,100 |
2014/04/02 | 198 | 207 | 198 | 203 | 11,200 |
2014/04/01 | 204 | 204 | 198 | 198 | 5,900 |
2014/03/31 | 202 | 203 | 197 | 200 | 10,300 |
2014/03/28 | 192 | 202 | 192 | 200 | 7,700 |
2014/03/27 | 194 | 213 | 191 | 196 | 63,400 |
2014/03/26 | 189 | 195 | 189 | 193 | 13,300 |
2014/03/25 | 187 | 189 | 186 | 187 | 3,300 |
2014/03/24 | 192 | 192 | 187 | 187 | 2,800 |
2014/03/20 | 189 | 194 | 187 | 188 | 10,300 |
2014/03/19 | 196 | 199 | 186 | 191 | 47,900 |
2014/03/18 | 208 | 208 | 196 | 197 | 23,100 |
2014/03/17 | 191 | 211 | 191 | 201 | 88,300 |
2014/03/14 | 186 | 218 | 186 | 195 | 208,600 |
2014/03/13 | 187 | 229 | 185 | 185 | 250,500 |
2014/03/12 | 187 | 191 | 186 | 187 | 13,500 |
2014/03/11 | 186 | 193 | 186 | 190 | 7,400 |
2014/03/10 | 191 | 191 | 184 | 187 | 7,400 |
2014/03/07 | 185 | 188 | 185 | 186 | 8,600 |
2014/03/06 | 184 | 187 | 182 | 185 | 9,400 |
2014/03/05 | 181 | 186 | 181 | 182 | 6,200 |
2014/03/04 | 179 | 185 | 179 | 182 | 7,500 |
2014/03/03 | 181 | 182 | 180 | 181 | 7,600 |
2014/02/28 | 185 | 186 | 184 | 184 | 3,900 |
2014/02/27 | 188 | 190 | 186 | 187 | 6,300 |
2014/02/26 | 189 | 192 | 188 | 190 | 3,600 |
2014/02/25 | 189 | 192 | 188 | 191 | 5,700 |
2014/02/24 | 186 | 192 | 184 | 186 | 20,000 |
2014/02/21 | 186 | 189 | 178 | 187 | 26,400 |
2014/02/20 | 190 | 192 | 187 | 187 | 20,000 |
2014/02/19 | 186 | 203 | 186 | 191 | 55,200 |
2014/02/18 | 183 | 223 | 183 | 189 | 296,900 |
2014/02/17 | 179 | 182 | 176 | 181 | 5,200 |
2014/02/14 | 188 | 188 | 177 | 177 | 14,600 |
2014/02/13 | 189 | 198 | 189 | 189 | 12,300 |
2014/02/12 | 186 | 193 | 186 | 189 | 8,200 |
2014/02/10 | 186 | 187 | 185 | 185 | 7,200 |
2014/02/07 | 183 | 189 | 179 | 181 | 21,300 |
2014/02/06 | 180 | 183 | 178 | 178 | 5,700 |
2014/02/05 | 177 | 179 | 172 | 178 | 13,800 |
2014/02/04 | 182 | 183 | 164 | 173 | 44,800 |
2014/02/03 | 205 | 205 | 192 | 192 | 42,000 |
2014/01/31 | 211 | 214 | 202 | 207 | 22,200 |
2014/01/30 | 208 | 211 | 208 | 209 | 6,000 |
2014/01/29 | 209 | 217 | 209 | 216 | 26,900 |
2014/01/28 | 211 | 211 | 201 | 207 | 20,900 |
2014/01/27 | 209 | 215 | 208 | 210 | 16,500 |
2014/01/24 | 220 | 221 | 215 | 216 | 23,200 |
2014/01/23 | 224 | 227 | 220 | 220 | 33,500 |
2014/01/22 | 228 | 228 | 223 | 223 | 18,800 |
2014/01/21 | 225 | 237 | 224 | 228 | 66,500 |
2014/01/20 | 221 | 224 | 220 | 224 | 28,600 |
2014/01/17 | 226 | 226 | 220 | 223 | 44,100 |
2014/01/16 | 223 | 232 | 223 | 226 | 93,800 |
2014/01/15 | 221 | 223 | 220 | 222 | 7,100 |
2014/01/14 | 221 | 223 | 217 | 218 | 18,200 |
2014/01/10 | 221 | 226 | 220 | 224 | 17,600 |
2014/01/09 | 228 | 228 | 222 | 224 | 19,700 |
2014/01/08 | 213 | 230 | 211 | 228 | 121,600 |
2014/01/07 | 217 | 222 | 210 | 212 | 30,900 |
2014/01/06 | 215 | 217 | 215 | 215 | 7,800 |