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 |
---|---|---|---|---|---|
2017/12/29 | 512 | 514 | 496 | 506 | 240,300 |
2017/12/28 | 537 | 539 | 517 | 517 | 161,200 |
2017/12/27 | 568 | 573 | 534 | 542 | 233,000 |
2017/12/26 | 630 | 630 | 551 | 551 | 270,300 |
2017/12/25 | 633 | 638 | 619 | 625 | 198,600 |
2017/12/22 | 649 | 655 | 627 | 630 | 267,800 |
2017/12/21 | 637 | 695 | 610 | 642 | 1,424,800 |
2017/12/20 | 631 | 637 | 617 | 627 | 569,900 |
2017/12/19 | 680 | 730 | 639 | 657 | 2,670,300 |
2017/12/18 | 680 | 704 | 656 | 670 | 1,656,300 |
2017/12/15 | 617 | 692 | 553 | 640 | 3,471,600 |
2017/12/14 | 528 | 600 | 528 | 597 | 1,143,600 |
2017/12/13 | 526 | 605 | 461 | 508 | 1,589,100 |
2017/12/12 | 427 | 506 | 421 | 506 | 470,100 |
2017/12/11 | 425 | 426 | 425 | 426 | 7,200 |
2017/12/08 | 425 | 425 | 422 | 422 | 400 |
2017/12/07 | 425 | 427 | 421 | 427 | 2,700 |
2017/12/06 | 421 | 429 | 416 | 429 | 4,800 |
2017/12/05 | 417 | 431 | 417 | 421 | 3,700 |
2017/12/04 | 411 | 432 | 410 | 430 | 16,900 |
2017/12/01 | 420 | 425 | 415 | 415 | 4,300 |
2017/11/30 | 420 | 434 | 420 | 425 | 5,600 |
2017/11/29 | 425 | 425 | 423 | 424 | 3,600 |
2017/11/28 | 427 | 428 | 423 | 423 | 5,600 |
2017/11/27 | 429 | 430 | 429 | 429 | 5,500 |
2017/11/24 | 429 | 430 | 423 | 429 | 2,000 |
2017/11/22 | 423 | 428 | 420 | 428 | 3,600 |
2017/11/21 | 431 | 431 | 431 | 431 | 200 |
2017/11/20 | 430 | 431 | 429 | 431 | 4,300 |
2017/11/17 | 427 | 435 | 421 | 433 | 8,600 |
2017/11/16 | 403 | 426 | 403 | 420 | 6,500 |
2017/11/15 | 417 | 417 | 400 | 401 | 32,600 |
2017/11/14 | 423 | 440 | 414 | 416 | 20,100 |
2017/11/13 | 443 | 443 | 440 | 440 | 4,900 |
2017/11/10 | 429 | 443 | 422 | 440 | 7,400 |
2017/11/09 | 466 | 467 | 423 | 430 | 41,300 |
2017/11/08 | 444 | 450 | 444 | 450 | 3,900 |
2017/11/07 | 468 | 468 | 446 | 446 | 18,200 |
2017/11/06 | 440 | 463 | 439 | 451 | 38,200 |
2017/11/02 | 438 | 448 | 432 | 447 | 14,800 |
2017/11/01 | 433 | 450 | 433 | 438 | 28,300 |
2017/10/31 | 423 | 448 | 423 | 437 | 36,500 |
2017/10/30 | 423 | 423 | 416 | 418 | 5,600 |
2017/10/27 | 415 | 420 | 415 | 419 | 3,500 |
2017/10/26 | 427 | 428 | 412 | 414 | 15,000 |
2017/10/25 | 428 | 433 | 427 | 428 | 13,400 |
2017/10/24 | 410 | 472 | 404 | 426 | 155,000 |
2017/10/23 | 405 | 410 | 398 | 403 | 14,900 |
2017/10/20 | 403 | 405 | 397 | 405 | 11,000 |
2017/10/19 | 406 | 406 | 406 | 406 | 1,100 |
2017/10/18 | 413 | 413 | 406 | 406 | 5,900 |
2017/10/17 | 423 | 428 | 411 | 416 | 10,500 |
2017/10/16 | 434 | 435 | 422 | 424 | 14,100 |
2017/10/13 | 424 | 438 | 424 | 433 | 13,900 |
2017/10/12 | 425 | 426 | 419 | 423 | 9,600 |
2017/10/11 | 436 | 437 | 428 | 428 | 4,600 |
2017/10/10 | 423 | 438 | 423 | 432 | 3,400 |
2017/10/06 | 429 | 429 | 427 | 427 | 3,700 |
2017/10/05 | 427 | 433 | 424 | 429 | 5,500 |
2017/10/04 | 440 | 440 | 423 | 427 | 10,700 |
2017/10/03 | 436 | 440 | 431 | 440 | 5,500 |
2017/10/02 | 434 | 437 | 433 | 434 | 4,900 |
2017/09/29 | 423 | 430 | 419 | 426 | 4,900 |
2017/09/28 | 434 | 436 | 416 | 419 | 10,000 |
2017/09/27 | 417 | 435 | 417 | 425 | 18,600 |
2017/09/26 | 433 | 433 | 415 | 429 | 12,400 |
2017/09/25 | 440 | 443 | 425 | 425 | 28,900 |
2017/09/22 | 442 | 448 | 437 | 448 | 7,400 |
2017/09/21 | 452 | 455 | 436 | 447 | 23,200 |
2017/09/20 | 452 | 452 | 430 | 448 | 32,400 |
2017/09/19 | 458 | 458 | 440 | 440 | 40,300 |
2017/09/15 | 403 | 430 | 403 | 430 | 16,000 |
2017/09/14 | 420 | 430 | 410 | 410 | 19,500 |
2017/09/13 | 426 | 429 | 420 | 420 | 8,600 |
2017/09/12 | 427 | 444 | 417 | 426 | 38,500 |
2017/09/11 | 394 | 435 | 383 | 435 | 61,500 |
2017/09/08 | 393 | 401 | 386 | 393 | 35,900 |
2017/09/07 | 398 | 408 | 390 | 401 | 45,000 |
2017/09/06 | 395 | 407 | 382 | 404 | 48,300 |
2017/09/05 | 474 | 494 | 398 | 402 | 190,900 |
2017/09/04 | 501 | 501 | 437 | 458 | 242,500 |
2017/09/01 | 533 | 551 | 493 | 500 | 525,200 |
2017/08/31 | 433 | 508 | 433 | 471 | 308,200 |
2017/08/30 | 424 | 431 | 420 | 431 | 2,200 |
2017/08/29 | 429 | 433 | 422 | 432 | 7,100 |
2017/08/28 | 430 | 435 | 430 | 433 | 1,800 |
2017/08/25 | 435 | 440 | 435 | 435 | 2,400 |
2017/08/24 | 438 | 459 | 433 | 441 | 14,700 |
2017/08/23 | 450 | 450 | 434 | 444 | 22,800 |
2017/08/22 | 425 | 445 | 425 | 443 | 61,900 |
2017/08/21 | 405 | 429 | 405 | 425 | 25,800 |
2017/08/18 | 399 | 407 | 398 | 407 | 7,700 |
2017/08/17 | 391 | 399 | 390 | 399 | 8,000 |
2017/08/16 | 395 | 395 | 386 | 389 | 3,100 |
2017/08/15 | 377 | 394 | 377 | 390 | 7,600 |
2017/08/14 | 391 | 392 | 365 | 378 | 24,400 |
2017/08/10 | 399 | 412 | 399 | 402 | 7,000 |
2017/08/09 | 413 | 413 | 399 | 400 | 9,800 |
2017/08/08 | 427 | 427 | 414 | 414 | 1,800 |
2017/08/07 | 415 | 421 | 411 | 421 | 10,100 |
2017/08/04 | 399 | 412 | 399 | 410 | 5,300 |
2017/08/03 | 400 | 403 | 397 | 403 | 11,700 |
2017/08/02 | 429 | 429 | 394 | 400 | 25,700 |
2017/08/01 | 435 | 435 | 420 | 421 | 17,600 |
2017/07/31 | 425 | 438 | 418 | 429 | 42,300 |
2017/07/28 | 422 | 425 | 416 | 425 | 17,300 |
2017/07/27 | 427 | 427 | 416 | 418 | 9,100 |
2017/07/26 | 400 | 425 | 400 | 424 | 26,100 |
2017/07/25 | 399 | 414 | 399 | 402 | 29,800 |
2017/07/24 | 415 | 415 | 390 | 395 | 58,300 |
2017/07/21 | 419 | 426 | 417 | 418 | 8,800 |
2017/07/20 | 426 | 426 | 419 | 419 | 13,000 |
2017/07/19 | 419 | 426 | 419 | 422 | 3,800 |
2017/07/18 | 425 | 426 | 420 | 421 | 9,300 |
2017/07/14 | 426 | 431 | 419 | 427 | 11,900 |
2017/07/13 | 417 | 436 | 417 | 432 | 56,600 |
2017/07/12 | 430 | 430 | 416 | 416 | 18,900 |
2017/07/11 | 416 | 436 | 415 | 430 | 22,400 |
2017/07/10 | 427 | 427 | 416 | 422 | 18,200 |
2017/07/07 | 437 | 437 | 412 | 421 | 30,000 |
2017/07/06 | 449 | 449 | 431 | 440 | 68,600 |
2017/07/05 | 426 | 441 | 415 | 428 | 79,700 |
2017/07/04 | 418 | 458 | 411 | 418 | 163,600 |
2017/07/03 | 398 | 410 | 388 | 410 | 67,900 |
2017/06/30 | 379 | 395 | 375 | 380 | 26,600 |
2017/06/29 | 397 | 400 | 383 | 389 | 26,000 |
2017/06/28 | 401 | 404 | 385 | 389 | 49,700 |
2017/06/27 | 425 | 426 | 378 | 398 | 176,800 |
2017/06/26 | 400 | 460 | 382 | 410 | 387,400 |
2017/06/23 | 359 | 429 | 359 | 380 | 785,500 |
2017/06/22 | 357 | 360 | 349 | 349 | 27,800 |
2017/06/21 | 352 | 355 | 350 | 355 | 13,600 |
2017/06/20 | 351 | 351 | 349 | 351 | 4,200 |
2017/06/19 | 347 | 347 | 345 | 347 | 4,700 |
2017/06/16 | 351 | 352 | 343 | 347 | 9,500 |
2017/06/15 | 334 | 351 | 334 | 351 | 9,700 |
2017/06/14 | 339 | 339 | 331 | 339 | 16,700 |
2017/06/13 | 333 | 334 | 333 | 333 | 2,100 |
2017/06/12 | 338 | 339 | 330 | 331 | 16,400 |
2017/06/09 | 333 | 338 | 330 | 330 | 8,900 |
2017/06/08 | 342 | 342 | 331 | 332 | 4,500 |
2017/06/07 | 326 | 334 | 325 | 334 | 8,000 |
2017/06/06 | 340 | 341 | 330 | 330 | 13,700 |
2017/06/05 | 351 | 351 | 335 | 344 | 14,700 |
2017/06/02 | 332 | 350 | 327 | 339 | 41,300 |
2017/06/01 | 338 | 339 | 330 | 335 | 22,500 |
2017/05/31 | 330 | 347 | 330 | 339 | 21,900 |
2017/05/30 | 333 | 344 | 323 | 336 | 16,900 |
2017/05/29 | 330 | 339 | 319 | 338 | 18,700 |
2017/05/26 | 313 | 337 | 313 | 329 | 91,400 |
2017/05/25 | 316 | 316 | 309 | 315 | 10,500 |
2017/05/24 | 314 | 317 | 309 | 317 | 10,500 |
2017/05/23 | 306 | 312 | 306 | 310 | 6,600 |
2017/05/22 | 313 | 313 | 307 | 308 | 2,400 |
2017/05/19 | 309 | 313 | 309 | 311 | 3,100 |
2017/05/18 | 302 | 309 | 300 | 308 | 3,200 |
2017/05/17 | 314 | 314 | 305 | 309 | 4,800 |
2017/05/16 | 306 | 312 | 305 | 311 | 6,700 |
2017/05/15 | 299 | 314 | 299 | 305 | 18,300 |
2017/05/12 | 301 | 301 | 301 | 301 | 300 |
2017/05/11 | 303 | 303 | 302 | 302 | 2,100 |
2017/05/10 | 304 | 304 | 299 | 303 | 1,000 |
2017/05/09 | 300 | 304 | 300 | 303 | 1,000 |
2017/05/08 | 299 | 303 | 299 | 300 | 3,400 |
2017/05/02 | 296 | 302 | 296 | 299 | 4,100 |
2017/05/01 | 294 | 296 | 294 | 295 | 2,800 |
2017/04/28 | 300 | 300 | 299 | 299 | 700 |
2017/04/27 | 303 | 304 | 294 | 301 | 6,700 |
2017/04/26 | 302 | 305 | 302 | 304 | 1,200 |
2017/04/25 | 303 | 307 | 302 | 302 | 300 |
2017/04/24 | 305 | 308 | 304 | 305 | 1,000 |
2017/04/21 | 296 | 315 | 296 | 304 | 19,500 |
2017/04/20 | 291 | 299 | 291 | 296 | 2,600 |
2017/04/19 | 287 | 298 | 287 | 293 | 4,500 |
2017/04/18 | 290 | 295 | 287 | 295 | 4,500 |
2017/04/17 | 282 | 290 | 282 | 287 | 4,700 |
2017/04/14 | 287 | 289 | 287 | 288 | 3,000 |
2017/04/13 | 290 | 292 | 287 | 290 | 10,000 |
2017/04/12 | 294 | 299 | 292 | 295 | 7,300 |
2017/04/11 | 295 | 302 | 292 | 302 | 16,500 |
2017/04/10 | 300 | 304 | 297 | 301 | 13,000 |
2017/04/07 | 298 | 315 | 295 | 304 | 28,100 |
2017/04/06 | 305 | 305 | 299 | 299 | 22,300 |
2017/04/05 | 304 | 309 | 304 | 304 | 12,900 |
2017/04/04 | 306 | 310 | 303 | 309 | 10,200 |
2017/04/03 | 310 | 314 | 307 | 308 | 18,300 |
2017/03/31 | 314 | 314 | 310 | 312 | 5,500 |
2017/03/30 | 310 | 317 | 310 | 313 | 8,000 |
2017/03/29 | 309 | 313 | 308 | 311 | 6,000 |
2017/03/28 | 305 | 308 | 304 | 305 | 1,000 |
2017/03/27 | 316 | 316 | 302 | 304 | 19,300 |
2017/03/24 | 309 | 317 | 304 | 313 | 12,800 |
2017/03/23 | 307 | 310 | 306 | 310 | 12,000 |
2017/03/22 | 320 | 320 | 305 | 315 | 24,400 |
2017/03/21 | 324 | 324 | 311 | 320 | 16,100 |
2017/03/17 | 326 | 331 | 321 | 321 | 16,600 |
2017/03/16 | 337 | 337 | 324 | 332 | 10,500 |
2017/03/15 | 331 | 334 | 323 | 330 | 20,000 |
2017/03/14 | 337 | 345 | 320 | 339 | 43,900 |
2017/03/13 | 349 | 359 | 332 | 343 | 56,800 |
2017/03/10 | 350 | 374 | 339 | 348 | 148,800 |
2017/03/09 | 328 | 363 | 322 | 349 | 217,700 |
2017/03/08 | 318 | 349 | 315 | 321 | 60,400 |
2017/03/07 | 306 | 351 | 306 | 321 | 191,000 |
2017/03/06 | 309 | 309 | 303 | 304 | 3,900 |
2017/03/03 | 307 | 310 | 307 | 307 | 3,600 |
2017/03/02 | 306 | 314 | 305 | 309 | 23,300 |
2017/03/01 | 303 | 306 | 302 | 306 | 2,300 |
2017/02/28 | 300 | 308 | 300 | 305 | 4,500 |
2017/02/27 | 304 | 304 | 299 | 301 | 2,500 |
2017/02/24 | 302 | 303 | 302 | 303 | 1,400 |
2017/02/23 | 300 | 302 | 297 | 301 | 5,200 |
2017/02/22 | 306 | 306 | 297 | 299 | 12,000 |
2017/02/21 | 302 | 302 | 297 | 300 | 9,300 |
2017/02/20 | 303 | 304 | 300 | 300 | 8,500 |
2017/02/17 | 304 | 304 | 304 | 304 | 1,300 |
2017/02/16 | 309 | 310 | 306 | 306 | 2,300 |
2017/02/15 | 302 | 313 | 301 | 313 | 6,900 |
2017/02/14 | 303 | 304 | 298 | 303 | 6,000 |
2017/02/13 | 310 | 310 | 303 | 303 | 6,100 |
2017/02/10 | 311 | 313 | 305 | 312 | 6,100 |
2017/02/09 | 316 | 317 | 309 | 316 | 6,800 |
2017/02/08 | 313 | 316 | 308 | 308 | 11,700 |
2017/02/07 | 311 | 311 | 305 | 305 | 4,100 |
2017/02/06 | 304 | 311 | 303 | 308 | 10,900 |
2017/02/03 | 305 | 307 | 302 | 303 | 12,400 |
2017/02/02 | 306 | 312 | 303 | 303 | 12,500 |
2017/02/01 | 308 | 318 | 304 | 305 | 21,700 |
2017/01/31 | 314 | 320 | 307 | 314 | 25,000 |
2017/01/30 | 330 | 338 | 304 | 306 | 75,600 |
2017/01/27 | 301 | 330 | 296 | 328 | 52,900 |
2017/01/26 | 304 | 309 | 296 | 297 | 23,500 |
2017/01/25 | 303 | 305 | 299 | 304 | 7,200 |
2017/01/24 | 298 | 303 | 296 | 298 | 20,200 |
2017/01/23 | 297 | 297 | 294 | 296 | 6,500 |
2017/01/20 | 287 | 312 | 285 | 297 | 122,800 |
2017/01/19 | 290 | 293 | 285 | 285 | 21,100 |
2017/01/18 | 294 | 295 | 289 | 289 | 16,300 |
2017/01/17 | 290 | 323 | 287 | 291 | 139,600 |
2017/01/16 | 297 | 299 | 286 | 287 | 35,900 |
2017/01/13 | 296 | 306 | 296 | 302 | 12,400 |
2017/01/12 | 302 | 316 | 294 | 300 | 36,800 |
2017/01/11 | 291 | 337 | 291 | 300 | 222,500 |
2017/01/10 | 288 | 288 | 286 | 288 | 7,300 |
2017/01/06 | 284 | 291 | 282 | 288 | 10,700 |
2017/01/05 | 281 | 285 | 280 | 285 | 7,000 |
2017/01/04 | 283 | 288 | 282 | 283 | 4,400 |