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
2020/12/30 463 473 460 460 38,300
2020/12/29 462 473 459 466 55,400
2020/12/28 465 530 463 467 414,200
2020/12/25 485 485 474 474 18,300
2020/12/24 473 485 468 484 27,700
2020/12/23 470 481 464 477 27,000
2020/12/22 497 497 457 460 61,300
2020/12/21 501 505 487 490 41,300
2020/12/18 510 510 499 501 28,500
2020/12/17 511 517 507 509 23,700
2020/12/16 521 524 511 511 25,000
2020/12/15 523 536 513 517 37,600
2020/12/14 510 533 503 529 50,500
2020/12/11 505 517 505 506 34,500
2020/12/10 500 511 499 503 25,300
2020/12/09 516 521 501 503 49,000
2020/12/08 491 528 491 526 73,500
2020/12/07 510 517 491 494 67,300
2020/12/04 532 532 506 515 66,100
2020/12/03 552 552 531 531 65,200
2020/12/02 547 556 541 552 78,500
2020/12/01 535 563 535 539 141,000
2020/11/30 543 547 532 535 65,300
2020/11/27 521 537 516 533 93,800
2020/11/26 532 542 519 521 102,500
2020/11/25 563 563 532 532 182,000
2020/11/24 578 578 541 553 445,500
2020/11/20 633 654 561 562 1,216,300
2020/11/19 603 603 603 603 41,700
2020/11/18 493 510 492 503 27,500
2020/11/17 525 533 490 498 63,800
2020/11/16 521 532 490 511 140,500
2020/11/13 522 543 510 541 88,400
2020/11/12 521 530 510 519 25,700
2020/11/11 508 529 505 529 33,900
2020/11/10 520 524 502 508 59,100
2020/11/09 544 545 519 528 49,400
2020/11/06 535 576 531 545 103,600
2020/11/05 530 547 528 535 33,500
2020/11/04 523 530 507 530 24,700
2020/11/02 512 523 500 518 19,100
2020/10/30 545 548 500 507 57,900
2020/10/29 529 537 512 535 28,600
2020/10/28 554 554 525 538 24,000
2020/10/27 514 549 514 537 68,500
2020/10/26 546 556 523 524 44,300
2020/10/23 560 561 535 549 47,000
2020/10/22 583 583 550 560 74,100
2020/10/21 597 601 582 586 78,200
2020/10/20 599 655 595 604 174,300
2020/10/19 592 605 588 605 44,900
2020/10/16 645 646 584 600 181,400
2020/10/15 649 662 641 650 109,500
2020/10/14 654 677 640 645 120,200
2020/10/13 649 659 636 652 71,700
2020/10/12 626 666 622 659 148,300
2020/10/09 623 680 606 636 225,400
2020/10/08 625 642 619 627 159,200
2020/10/07 609 620 606 618 85,500
2020/10/06 610 614 599 607 54,900
2020/10/05 593 612 590 607 50,600
2020/10/02 599 620 587 590 118,900
2020/09/30 619 621 602 604 100,400
2020/09/29 617 627 606 624 155,600
2020/09/28 606 635 594 610 225,900
2020/09/25 570 624 569 597 311,400
2020/09/24 591 655 571 575 630,700
2020/09/23 541 594 534 585 460,300
2020/09/18 541 545 522 528 115,300
2020/09/17 543 588 537 539 190,600
2020/09/16 546 571 537 549 222,400
2020/09/15 555 575 528 536 238,400
2020/09/14 565 580 540 547 148,600
2020/09/11 579 596 517 546 458,100
2020/09/10 544 620 533 589 1,268,200
2020/09/09 500 559 486 530 172,400
2020/09/08 519 520 486 509 85,400
2020/09/07 531 536 496 505 141,200
2020/09/04 535 549 527 530 113,500
2020/09/03 566 583 546 555 170,500
2020/09/02 558 634 556 570 725,300
2020/09/01 558 570 533 568 142,100
2020/08/31 555 590 555 568 158,300
2020/08/28 615 618 545 546 301,400
2020/08/27 656 661 601 613 292,600
2020/08/26 650 685 621 651 443,400
2020/08/25 629 732 624 657 1,380,300
2020/08/24 580 648 559 634 829,800
2020/08/21 555 595 550 560 236,700
2020/08/20 570 572 527 565 518,600
2020/08/19 491 575 491 575 617,300
2020/08/18 490 527 485 495 287,000
2020/08/17 476 510 474 488 181,400
2020/08/14 490 517 474 482 430,300
2020/08/13 461 531 460 520 968,100
2020/08/12 463 479 451 453 120,000
2020/08/11 474 503 460 471 288,000
2020/08/07 435 488 432 482 554,100
2020/08/06 430 435 423 433 77,500
2020/08/05 411 446 403 430 149,100
2020/08/04 423 442 405 406 142,300
2020/08/03 440 481 418 430 457,000
2020/07/31 436 467 418 424 372,200
2020/07/30 403 466 402 449 1,207,700
2020/07/29 406 422 387 398 293,900
2020/07/28 380 462 379 417 1,227,100
2020/07/27 385 425 380 383 270,200
2020/07/22 376 379 373 377 14,500
2020/07/21 375 377 369 373 11,200
2020/07/20 371 377 369 374 12,700
2020/07/17 369 372 364 370 25,800
2020/07/16 392 392 364 368 39,900
2020/07/15 397 397 379 390 46,800
2020/07/14 385 397 382 394 103,200
2020/07/13 376 380 370 380 25,700
2020/07/10 368 380 365 373 38,900
2020/07/09 381 384 367 367 17,400
2020/07/08 381 388 377 383 24,600
2020/07/07 374 382 373 380 18,500
2020/07/06 365 379 365 376 25,400
2020/07/03 360 368 352 364 21,000
2020/07/02 370 372 350 360 33,400
2020/07/01 368 372 362 369 12,200
2020/06/30 368 372 364 367 9,600
2020/06/29 365 379 364 365 18,900
2020/06/26 383 386 376 376 16,600
2020/06/25 387 390 363 384 40,100
2020/06/24 391 394 383 387 17,400
2020/06/23 386 390 379 389 48,300
2020/06/22 384 399 384 387 72,000
2020/06/19 373 395 366 388 58,500
2020/06/18 380 380 370 373 21,700
2020/06/17 362 380 362 380 36,900
2020/06/16 360 363 353 359 36,700
2020/06/15 360 363 342 352 42,500
2020/06/12 353 365 351 356 52,700
2020/06/11 387 388 372 377 36,300
2020/06/10 380 387 377 385 29,300
2020/06/09 377 384 371 381 28,800
2020/06/08 377 388 370 380 56,800
2020/06/05 360 383 360 369 30,700
2020/06/04 367 374 356 362 55,800
2020/06/03 390 390 369 369 88,300
2020/06/02 399 407 380 385 131,400
2020/06/01 400 410 383 391 244,200
2020/05/29 359 377 356 377 99,000
2020/05/28 357 366 352 359 29,200
2020/05/27 357 358 339 357 57,500
2020/05/26 356 368 351 357 67,300
2020/05/25 344 355 343 355 40,400
2020/05/22 342 347 341 344 13,000
2020/05/21 350 352 336 344 32,600
2020/05/20 344 363 342 349 63,200
2020/05/19 346 347 334 345 30,900
2020/05/18 342 345 337 342 26,900
2020/05/15 347 351 340 350 30,400
2020/05/14 350 352 337 337 31,400
2020/05/13 354 355 348 353 26,900
2020/05/12 352 354 348 351 21,600
2020/05/11 346 357 345 352 45,500
2020/05/08 348 351 342 346 29,100
2020/05/07 339 353 333 346 31,000
2020/05/01 350 350 341 342 32,900
2020/04/30 357 360 350 352 33,700
2020/04/28 362 363 354 355 28,600
2020/04/27 371 371 352 358 67,300
2020/04/24 349 360 343 355 51,000
2020/04/23 335 351 335 349 43,600
2020/04/22 331 348 325 335 73,800
2020/04/21 365 365 334 341 126,600
2020/04/20 373 382 366 370 115,600
2020/04/17 373 379 361 367 105,500
2020/04/16 356 379 356 373 136,400
2020/04/15 362 372 351 352 116,500
2020/04/14 370 375 356 364 133,800
2020/04/13 396 396 368 374 117,200
2020/04/10 373 400 362 380 219,300
2020/04/09 371 390 361 370 193,600
2020/04/08 361 376 357 370 133,200
2020/04/07 386 396 360 377 167,000
2020/04/06 356 390 356 382 352,700
2020/04/03 403 420 340 340 416,600
2020/04/02 421 436 389 390 543,500
2020/04/01 441 490 425 439 1,336,500
2020/03/31 536 545 410 420 1,533,700
2020/03/30 458 490 450 490 584,600
2020/03/27 326 410 323 410 1,373,600
2020/03/26 280 356 280 330 926,900
2020/03/25 270 277 266 276 93,600
2020/03/24 249 280 249 254 170,600
2020/03/23 249 249 230 241 47,700
2020/03/19 268 269 241 241 50,900
2020/03/18 267 282 251 251 125,400
2020/03/17 241 277 235 259 122,600
2020/03/16 282 295 260 264 234,700
2020/03/13 280 298 260 272 330,800
2020/03/12 310 345 304 324 935,800
2020/03/11 300 336 298 298 490,600
2020/03/10 281 335 276 308 501,800
2020/03/09 381 386 325 325 327,000
2020/03/06 456 473 405 405 463,600
2020/03/05 498 510 442 450 575,400
2020/03/04 499 527 484 484 880,500
2020/03/03 521 562 450 529 1,884,400
2020/03/02 677 677 498 541 1,973,200
2020/02/28 577 577 577 577 29,200
2020/02/27 475 497 446 497 1,481,300
2020/02/26 343 417 343 417 183,600
2020/02/25 339 346 336 337 27,600
2020/02/21 369 372 355 355 16,800
2020/02/20 370 370 364 369 4,700
2020/02/19 363 368 350 361 8,900
2020/02/18 385 385 366 366 12,000
2020/02/17 381 387 372 378 15,200
2020/02/14 381 385 381 384 6,400
2020/02/13 388 395 387 389 7,300
2020/02/12 389 393 389 390 1,400
2020/02/10 387 393 385 387 2,900
2020/02/07 393 393 386 386 4,200
2020/02/06 393 396 389 393 8,000
2020/02/05 393 394 383 387 10,700
2020/02/04 383 393 383 388 7,500
2020/02/03 375 386 375 379 12,000
2020/01/31 381 390 381 387 8,200
2020/01/30 402 402 380 380 40,600
2020/01/29 408 410 400 404 17,700
2020/01/28 403 407 400 406 18,800
2020/01/27 416 416 404 404 17,300
2020/01/24 424 424 413 419 6,600
2020/01/23 425 425 419 419 5,700
2020/01/22 414 423 414 417 5,500
2020/01/21 424 424 417 420 3,600
2020/01/20 420 424 406 418 12,500
2020/01/17 421 422 417 421 4,100
2020/01/16 426 426 421 423 7,200
2020/01/15 420 426 418 423 15,200
2020/01/14 413 426 411 422 26,300
2020/01/10 413 414 410 411 6,200
2020/01/09 400 415 400 413 15,800
2020/01/08 413 413 392 398 40,900
2020/01/07 408 414 406 408 4,700
2020/01/06 405 410 404 405 6,900

このページの先頭へ