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 |
---|---|---|---|---|---|
2015/12/30 | 401 | 405 | 393 | 395 | 21,300 |
2015/12/29 | 399 | 415 | 393 | 408 | 40,400 |
2015/12/28 | 350 | 427 | 350 | 427 | 94,700 |
2015/12/25 | 346 | 360 | 327 | 347 | 123,400 |
2015/12/24 | 398 | 398 | 366 | 370 | 21,300 |
2015/12/22 | 401 | 401 | 394 | 400 | 3,500 |
2015/12/21 | 398 | 400 | 393 | 398 | 3,100 |
2015/12/18 | 400 | 407 | 400 | 400 | 5,700 |
2015/12/17 | 402 | 410 | 402 | 408 | 3,500 |
2015/12/16 | 407 | 407 | 399 | 400 | 8,400 |
2015/12/15 | 410 | 410 | 399 | 400 | 17,000 |
2015/12/14 | 413 | 413 | 402 | 404 | 23,800 |
2015/12/11 | 426 | 430 | 420 | 420 | 9,800 |
2015/12/10 | 428 | 428 | 420 | 422 | 2,200 |
2015/12/09 | 425 | 430 | 422 | 422 | 2,600 |
2015/12/08 | 419 | 427 | 419 | 425 | 3,900 |
2015/12/07 | 425 | 433 | 411 | 427 | 4,900 |
2015/12/04 | 419 | 426 | 404 | 417 | 27,300 |
2015/12/03 | 434 | 441 | 429 | 429 | 25,900 |
2015/12/02 | 433 | 441 | 433 | 441 | 9,200 |
2015/12/01 | 435 | 435 | 430 | 435 | 1,500 |
2015/11/30 | 439 | 443 | 428 | 431 | 17,300 |
2015/11/27 | 446 | 446 | 438 | 438 | 5,800 |
2015/11/26 | 444 | 460 | 442 | 442 | 21,300 |
2015/11/25 | 438 | 442 | 436 | 438 | 5,200 |
2015/11/24 | 436 | 440 | 436 | 439 | 2,400 |
2015/11/20 | 440 | 444 | 435 | 436 | 10,800 |
2015/11/19 | 440 | 443 | 438 | 442 | 5,000 |
2015/11/18 | 438 | 439 | 434 | 439 | 2,500 |
2015/11/17 | 440 | 440 | 424 | 429 | 15,900 |
2015/11/16 | 434 | 445 | 427 | 427 | 14,800 |
2015/11/13 | 444 | 448 | 440 | 441 | 2,900 |
2015/11/12 | 460 | 460 | 445 | 445 | 4,600 |
2015/11/11 | 452 | 462 | 450 | 460 | 4,700 |
2015/11/10 | 453 | 467 | 448 | 467 | 4,700 |
2015/11/09 | 440 | 469 | 440 | 461 | 10,100 |
2015/11/06 | 428 | 440 | 420 | 437 | 35,800 |
2015/11/05 | 440 | 453 | 440 | 441 | 5,900 |
2015/11/04 | 466 | 479 | 446 | 448 | 13,800 |
2015/11/02 | 463 | 473 | 463 | 469 | 9,200 |
2015/10/30 | 481 | 481 | 460 | 463 | 22,000 |
2015/10/29 | 490 | 490 | 477 | 481 | 10,700 |
2015/10/28 | 497 | 504 | 475 | 475 | 30,000 |
2015/10/27 | 514 | 516 | 499 | 504 | 45,300 |
2015/10/26 | 510 | 521 | 508 | 514 | 31,500 |
2015/10/23 | 530 | 539 | 506 | 514 | 92,500 |
2015/10/22 | 500 | 530 | 485 | 517 | 127,900 |
2015/10/21 | 490 | 515 | 482 | 501 | 220,300 |
2015/10/20 | 460 | 490 | 460 | 490 | 132,800 |
2015/10/19 | 456 | 460 | 452 | 455 | 17,400 |
2015/10/16 | 465 | 474 | 460 | 460 | 74,400 |
2015/10/15 | 452 | 464 | 449 | 464 | 94,000 |
2015/10/14 | 450 | 455 | 438 | 452 | 69,700 |
2015/10/13 | 450 | 454 | 440 | 450 | 57,800 |
2015/10/09 | 435 | 436 | 417 | 434 | 12,900 |
2015/10/08 | 445 | 445 | 434 | 435 | 17,400 |
2015/10/07 | 430 | 456 | 430 | 441 | 39,000 |
2015/10/06 | 430 | 434 | 425 | 426 | 32,600 |
2015/10/05 | 415 | 444 | 415 | 439 | 69,600 |
2015/10/02 | 414 | 485 | 408 | 409 | 430,400 |
2015/10/01 | 405 | 418 | 401 | 415 | 57,900 |
2015/09/30 | 403 | 405 | 400 | 404 | 12,500 |
2015/09/29 | 403 | 403 | 395 | 401 | 27,300 |
2015/09/28 | 402 | 407 | 395 | 406 | 16,000 |
2015/09/25 | 402 | 411 | 398 | 405 | 27,700 |
2015/09/24 | 404 | 411 | 401 | 409 | 10,200 |
2015/09/18 | 416 | 416 | 400 | 410 | 13,000 |
2015/09/17 | 403 | 414 | 403 | 412 | 7,700 |
2015/09/16 | 416 | 416 | 401 | 406 | 12,000 |
2015/09/15 | 412 | 418 | 406 | 408 | 12,800 |
2015/09/14 | 420 | 425 | 412 | 418 | 14,900 |
2015/09/11 | 404 | 426 | 404 | 426 | 19,700 |
2015/09/10 | 405 | 415 | 401 | 412 | 20,700 |
2015/09/09 | 425 | 429 | 413 | 417 | 33,200 |
2015/09/08 | 420 | 427 | 410 | 411 | 15,900 |
2015/09/07 | 405 | 420 | 392 | 420 | 39,500 |
2015/09/04 | 440 | 448 | 396 | 420 | 71,700 |
2015/09/03 | 459 | 468 | 443 | 448 | 25,800 |
2015/09/02 | 437 | 475 | 437 | 441 | 42,800 |
2015/09/01 | 489 | 489 | 451 | 453 | 84,600 |
2015/08/31 | 486 | 495 | 466 | 488 | 60,900 |
2015/08/28 | 447 | 490 | 440 | 486 | 121,000 |
2015/08/27 | 438 | 448 | 423 | 448 | 63,800 |
2015/08/26 | 432 | 432 | 383 | 414 | 80,600 |
2015/08/25 | 289 | 433 | 281 | 368 | 164,800 |
2015/08/24 | 415 | 418 | 352 | 353 | 76,500 |
2015/08/21 | 449 | 450 | 420 | 432 | 35,800 |
2015/08/20 | 456 | 470 | 456 | 458 | 17,200 |
2015/08/19 | 475 | 475 | 454 | 455 | 20,100 |
2015/08/18 | 461 | 477 | 452 | 469 | 49,100 |
2015/08/17 | 450 | 465 | 449 | 459 | 23,600 |
2015/08/14 | 450 | 457 | 442 | 449 | 17,100 |
2015/08/13 | 484 | 484 | 436 | 450 | 76,300 |
2015/08/12 | 483 | 514 | 473 | 478 | 132,700 |
2015/08/11 | 464 | 505 | 459 | 485 | 158,500 |
2015/08/10 | 440 | 510 | 431 | 474 | 381,300 |
2015/08/07 | 463 | 465 | 438 | 438 | 90,700 |
2015/08/06 | 500 | 500 | 461 | 468 | 148,100 |
2015/08/05 | 484 | 528 | 481 | 501 | 650,900 |
2015/08/04 | 444 | 495 | 443 | 468 | 489,100 |
2015/08/03 | 434 | 454 | 431 | 441 | 43,900 |
2015/07/31 | 424 | 450 | 421 | 432 | 54,500 |
2015/07/30 | 428 | 441 | 425 | 425 | 33,900 |
2015/07/29 | 439 | 439 | 426 | 426 | 23,000 |
2015/07/28 | 416 | 460 | 416 | 435 | 126,500 |
2015/07/27 | 417 | 472 | 415 | 426 | 406,100 |
2015/07/24 | 424 | 435 | 413 | 414 | 30,600 |
2015/07/23 | 429 | 433 | 423 | 424 | 16,500 |
2015/07/22 | 423 | 454 | 411 | 435 | 88,900 |
2015/07/21 | 413 | 427 | 410 | 424 | 21,300 |
2015/07/17 | 412 | 417 | 411 | 413 | 7,800 |
2015/07/16 | 416 | 416 | 410 | 413 | 12,500 |
2015/07/15 | 417 | 422 | 416 | 419 | 12,100 |
2015/07/14 | 430 | 430 | 416 | 416 | 22,100 |
2015/07/13 | 405 | 426 | 405 | 420 | 29,500 |
2015/07/10 | 404 | 411 | 404 | 406 | 11,400 |
2015/07/09 | 400 | 404 | 381 | 404 | 46,100 |
2015/07/08 | 428 | 428 | 410 | 411 | 25,300 |
2015/07/07 | 420 | 430 | 420 | 423 | 23,000 |
2015/07/06 | 435 | 435 | 405 | 420 | 46,500 |
2015/07/03 | 425 | 437 | 421 | 437 | 16,500 |
2015/07/02 | 435 | 444 | 426 | 426 | 45,200 |
2015/07/01 | 415 | 476 | 412 | 430 | 166,000 |
2015/06/30 | 415 | 418 | 410 | 415 | 31,700 |
2015/06/29 | 425 | 432 | 412 | 421 | 42,500 |
2015/06/26 | 460 | 461 | 442 | 446 | 26,400 |
2015/06/25 | 445 | 480 | 445 | 453 | 48,300 |
2015/06/24 | 456 | 456 | 443 | 448 | 20,100 |
2015/06/23 | 449 | 458 | 442 | 449 | 31,300 |
2015/06/22 | 443 | 447 | 438 | 441 | 17,000 |
2015/06/19 | 445 | 447 | 437 | 438 | 28,000 |
2015/06/18 | 462 | 462 | 445 | 445 | 37,200 |
2015/06/17 | 461 | 477 | 456 | 456 | 55,900 |
2015/06/16 | 459 | 498 | 451 | 469 | 142,300 |
2015/06/15 | 430 | 500 | 430 | 458 | 314,300 |
2015/06/12 | 440 | 516 | 430 | 444 | 448,900 |
2015/06/11 | 496 | 496 | 437 | 443 | 575,500 |
2015/06/10 | 408 | 488 | 408 | 488 | 1,200,000 |
2015/06/09 | 418 | 418 | 406 | 408 | 74,000 |
2015/06/08 | 442 | 446 | 423 | 423 | 157,600 |
2015/06/05 | 522 | 557 | 450 | 450 | 1,735,800 |
2015/06/04 | 411 | 486 | 407 | 486 | 555,900 |
2015/06/03 | 401 | 413 | 400 | 406 | 32,700 |
2015/06/02 | 403 | 407 | 400 | 403 | 17,700 |
2015/06/01 | 399 | 407 | 397 | 407 | 28,500 |
2015/05/29 | 398 | 408 | 398 | 400 | 20,800 |
2015/05/28 | 407 | 429 | 400 | 402 | 97,100 |
2015/05/27 | 400 | 405 | 399 | 405 | 15,300 |
2015/05/26 | 396 | 405 | 395 | 405 | 22,500 |
2015/05/25 | 400 | 405 | 391 | 397 | 31,300 |
2015/05/22 | 402 | 403 | 396 | 396 | 35,800 |
2015/05/21 | 414 | 417 | 404 | 404 | 24,300 |
2015/05/20 | 420 | 420 | 409 | 410 | 27,300 |
2015/05/19 | 399 | 413 | 398 | 412 | 42,200 |
2015/05/18 | 397 | 431 | 397 | 406 | 89,100 |
2015/05/15 | 414 | 420 | 403 | 405 | 67,000 |
2015/05/14 | 436 | 436 | 421 | 430 | 51,600 |
2015/05/13 | 443 | 449 | 427 | 436 | 110,900 |
2015/05/12 | 459 | 477 | 443 | 447 | 180,100 |
2015/05/11 | 465 | 509 | 453 | 468 | 465,000 |
2015/05/08 | 544 | 550 | 479 | 479 | 1,512,800 |
2015/05/07 | 532 | 574 | 494 | 574 | 2,099,800 |
2015/05/01 | 421 | 494 | 418 | 494 | 1,676,100 |
2015/04/30 | 385 | 447 | 382 | 414 | 543,900 |
2015/04/28 | 394 | 404 | 390 | 390 | 43,300 |
2015/04/27 | 402 | 404 | 395 | 402 | 60,700 |
2015/04/24 | 405 | 407 | 388 | 397 | 89,800 |
2015/04/23 | 369 | 427 | 368 | 397 | 511,200 |
2015/04/22 | 367 | 372 | 363 | 368 | 20,600 |
2015/04/21 | 365 | 368 | 360 | 361 | 36,100 |
2015/04/20 | 380 | 380 | 360 | 367 | 50,800 |
2015/04/17 | 395 | 395 | 388 | 388 | 37,600 |
2015/04/16 | 401 | 405 | 391 | 394 | 48,000 |
2015/04/15 | 396 | 406 | 395 | 402 | 38,500 |
2015/04/14 | 394 | 414 | 389 | 401 | 103,400 |
2015/04/13 | 389 | 398 | 386 | 391 | 43,900 |
2015/04/10 | 396 | 396 | 387 | 389 | 25,400 |
2015/04/09 | 400 | 402 | 390 | 390 | 47,000 |
2015/04/08 | 385 | 395 | 385 | 395 | 67,800 |
2015/04/07 | 412 | 415 | 390 | 393 | 136,200 |
2015/04/06 | 396 | 398 | 380 | 385 | 68,800 |
2015/04/03 | 400 | 435 | 387 | 388 | 338,700 |
2015/04/02 | 397 | 443 | 392 | 395 | 364,500 |
2015/04/01 | 412 | 412 | 389 | 389 | 176,800 |
2015/03/31 | 430 | 440 | 416 | 416 | 158,900 |
2015/03/30 | 441 | 496 | 412 | 424 | 676,500 |
2015/03/27 | 512 | 540 | 445 | 465 | 2,016,500 |
2015/03/26 | 403 | 475 | 403 | 475 | 930,200 |
2015/03/25 | 404 | 410 | 393 | 395 | 61,400 |
2015/03/24 | 394 | 414 | 391 | 409 | 101,800 |
2015/03/23 | 413 | 425 | 401 | 401 | 65,200 |
2015/03/20 | 414 | 427 | 392 | 397 | 163,600 |
2015/03/19 | 398 | 398 | 385 | 390 | 103,300 |
2015/03/18 | 404 | 456 | 391 | 413 | 548,800 |
2015/03/17 | 415 | 416 | 392 | 400 | 133,600 |
2015/03/16 | 427 | 438 | 417 | 423 | 124,000 |
2015/03/13 | 450 | 450 | 415 | 421 | 156,400 |
2015/03/12 | 463 | 486 | 442 | 442 | 217,100 |
2015/03/11 | 450 | 495 | 449 | 455 | 209,300 |
2015/03/10 | 466 | 500 | 450 | 474 | 307,100 |
2015/03/09 | 475 | 561 | 470 | 481 | 1,420,600 |
2015/03/06 | 502 | 515 | 474 | 487 | 338,400 |
2015/03/05 | 516 | 538 | 487 | 498 | 552,900 |
2015/03/04 | 562 | 577 | 508 | 526 | 799,200 |
2015/03/03 | 643 | 646 | 580 | 580 | 606,700 |
2015/03/02 | 835 | 844 | 669 | 680 | 1,880,900 |
2015/02/27 | 766 | 766 | 766 | 766 | 65,200 |
2015/02/26 | 856 | 875 | 645 | 666 | 5,111,000 |
2015/02/25 | 736 | 736 | 736 | 736 | 24,900 |
2015/02/24 | 636 | 636 | 636 | 636 | 27,400 |
2015/02/23 | 536 | 536 | 506 | 536 | 383,100 |
2015/02/20 | 432 | 456 | 420 | 456 | 555,500 |
2015/02/19 | 334 | 376 | 326 | 376 | 915,000 |
2015/02/18 | 224 | 296 | 224 | 296 | 2,726,900 |
2015/02/17 | 230 | 230 | 214 | 216 | 115,600 |
2015/02/16 | 212 | 236 | 209 | 236 | 139,800 |
2015/02/13 | 210 | 211 | 205 | 211 | 18,600 |
2015/02/12 | 211 | 215 | 209 | 210 | 13,500 |
2015/02/10 | 207 | 210 | 207 | 209 | 2,900 |
2015/02/09 | 208 | 210 | 207 | 207 | 1,500 |
2015/02/06 | 211 | 212 | 207 | 207 | 5,700 |
2015/02/05 | 208 | 212 | 208 | 211 | 11,600 |
2015/02/04 | 209 | 210 | 206 | 207 | 5,600 |
2015/02/03 | 208 | 211 | 204 | 205 | 10,700 |
2015/02/02 | 209 | 211 | 205 | 208 | 10,600 |
2015/01/30 | 207 | 209 | 206 | 207 | 13,000 |
2015/01/29 | 209 | 211 | 208 | 208 | 10,100 |
2015/01/28 | 209 | 211 | 208 | 209 | 9,700 |
2015/01/27 | 213 | 216 | 209 | 210 | 20,000 |
2015/01/26 | 210 | 212 | 206 | 207 | 10,800 |
2015/01/23 | 212 | 219 | 207 | 207 | 33,200 |
2015/01/22 | 207 | 211 | 205 | 209 | 23,800 |
2015/01/21 | 205 | 207 | 204 | 205 | 6,300 |
2015/01/20 | 207 | 208 | 204 | 207 | 12,500 |
2015/01/19 | 204 | 207 | 203 | 204 | 12,800 |
2015/01/16 | 204 | 204 | 200 | 202 | 22,500 |
2015/01/15 | 204 | 206 | 203 | 204 | 18,000 |
2015/01/14 | 208 | 209 | 205 | 206 | 6,500 |
2015/01/13 | 202 | 217 | 201 | 206 | 70,100 |
2015/01/09 | 209 | 214 | 201 | 201 | 20,900 |
2015/01/08 | 210 | 213 | 208 | 208 | 7,300 |
2015/01/07 | 206 | 215 | 205 | 210 | 18,700 |
2015/01/06 | 206 | 208 | 205 | 207 | 5,400 |
2015/01/05 | 202 | 211 | 202 | 208 | 24,800 |