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
2021/12/30 308 311 308 310 5,900
2021/12/29 316 316 310 313 4,900
2021/12/28 312 316 310 314 10,400
2021/12/27 310 314 309 312 6,400
2021/12/24 312 312 304 311 4,800
2021/12/23 310 326 308 308 11,400
2021/12/22 304 309 304 306 5,900
2021/12/21 305 306 299 304 4,400
2021/12/20 307 313 300 300 10,800
2021/12/17 328 328 312 314 7,400
2021/12/16 326 336 318 328 28,500
2021/12/15 338 340 321 332 41,200
2021/12/14 324 356 316 344 53,000
2021/12/13 309 326 308 324 14,700
2021/12/10 305 308 305 308 6,100
2021/12/09 305 307 302 305 6,100
2021/12/08 304 308 304 306 8,200
2021/12/07 301 308 301 305 10,700
2021/12/06 301 301 297 299 800
2021/12/03 293 300 293 296 7,500
2021/12/02 295 297 293 293 6,100
2021/12/01 297 299 295 298 7,900
2021/11/30 320 320 297 301 22,300
2021/11/29 325 350 316 320 31,300
2021/11/26 330 334 320 329 15,200
2021/11/25 332 337 332 332 4,300
2021/11/24 339 339 333 333 9,400
2021/11/22 344 344 330 340 10,800
2021/11/19 346 346 343 343 9,900
2021/11/18 340 348 337 346 13,400
2021/11/17 337 339 337 339 6,800
2021/11/16 337 338 334 335 7,700
2021/11/15 340 340 336 339 2,800
2021/11/12 340 341 339 339 2,600
2021/11/11 338 341 337 340 4,200
2021/11/10 339 343 338 338 3,700
2021/11/09 345 345 340 340 2,000
2021/11/08 345 347 337 347 8,200
2021/11/05 345 346 340 345 11,500
2021/11/04 345 351 341 346 14,700
2021/11/02 343 349 343 344 2,100
2021/11/01 343 349 342 343 1,900
2021/10/29 344 346 342 342 5,800
2021/10/28 349 350 345 346 6,000
2021/10/27 350 350 344 349 4,700
2021/10/26 341 353 341 349 12,100
2021/10/25 338 340 335 340 2,700
2021/10/22 337 338 335 338 3,600
2021/10/21 338 338 337 337 4,800
2021/10/20 340 343 338 338 2,300
2021/10/19 344 344 339 339 2,000
2021/10/18 344 347 339 340 6,700
2021/10/15 340 344 340 344 2,900
2021/10/14 342 345 340 341 4,300
2021/10/13 340 342 340 342 4,300
2021/10/12 344 350 342 342 7,200
2021/10/11 345 351 341 346 6,600
2021/10/08 343 345 342 343 3,300
2021/10/07 344 348 342 343 5,000
2021/10/06 346 346 343 343 6,200
2021/10/05 351 351 343 345 3,700
2021/10/04 359 360 350 351 10,900
2021/10/01 359 360 359 360 1,900
2021/09/30 362 363 361 361 1,700
2021/09/29 361 362 356 360 4,500
2021/09/28 366 366 360 364 4,200
2021/09/27 366 366 363 364 2,000
2021/09/24 365 368 363 365 6,200
2021/09/22 364 373 364 365 8,200
2021/09/21 369 372 360 368 9,100
2021/09/17 373 380 370 377 7,200
2021/09/16 380 384 370 373 12,200
2021/09/15 385 385 379 379 8,600
2021/09/14 382 385 380 385 9,500
2021/09/13 380 381 372 381 10,900
2021/09/10 379 383 376 380 10,200
2021/09/09 378 380 373 380 4,100
2021/09/08 376 378 375 376 3,100
2021/09/07 375 379 367 374 10,100
2021/09/06 380 381 374 376 12,600
2021/09/03 384 385 379 380 9,900
2021/09/02 391 391 383 387 4,000
2021/09/01 392 393 386 390 10,300
2021/08/31 384 393 381 392 14,200
2021/08/30 384 388 381 382 4,700
2021/08/27 379 386 378 385 4,300
2021/08/26 383 384 382 382 2,700
2021/08/25 375 382 374 380 4,800
2021/08/24 373 381 373 375 6,200
2021/08/23 376 380 360 373 16,000
2021/08/20 371 383 360 360 13,100
2021/08/19 380 385 365 365 12,500
2021/08/18 390 391 377 383 18,000
2021/08/17 398 413 393 393 18,300
2021/08/16 395 413 392 398 61,200
2021/08/13 440 467 440 467 18,400
2021/08/12 438 443 437 443 7,100
2021/08/11 449 450 439 440 10,200
2021/08/10 442 448 441 447 2,300
2021/08/06 447 449 445 447 3,800
2021/08/05 453 453 449 450 6,300
2021/08/04 462 462 455 455 3,100
2021/08/03 460 461 460 461 2,600
2021/08/02 460 460 460 460 500
2021/07/30 465 465 464 464 300
2021/07/29 461 461 460 460 3,900
2021/07/28 462 464 461 461 2,600
2021/07/27 474 474 465 465 6,700
2021/07/26 471 473 468 470 1,300
2021/07/21 468 471 467 467 1,700
2021/07/20 467 469 467 469 7,000
2021/07/19 475 475 468 471 1,600
2021/07/16 471 471 467 469 3,300
2021/07/15 469 470 467 467 5,800
2021/07/14 477 477 468 469 10,400
2021/07/13 475 481 475 475 9,300
2021/07/12 477 480 475 477 5,300
2021/07/09 477 477 473 477 4,700
2021/07/08 478 481 475 476 6,500
2021/07/07 480 481 478 480 6,800
2021/07/06 480 484 478 483 5,600
2021/07/05 490 490 480 480 5,400
2021/07/02 489 491 487 487 1,600
2021/07/01 494 496 488 491 5,800
2021/06/30 482 494 480 494 8,400
2021/06/29 480 522 478 485 66,000
2021/06/28 480 486 479 480 6,000
2021/06/25 480 480 475 478 3,000
2021/06/24 482 484 477 477 5,200
2021/06/23 485 487 479 482 7,100
2021/06/22 488 489 475 475 19,000
2021/06/21 499 504 484 487 8,700
2021/06/18 503 503 498 499 5,800
2021/06/17 501 507 500 503 3,400
2021/06/16 504 507 500 502 4,800
2021/06/15 512 513 502 502 8,700
2021/06/14 503 512 500 512 10,300
2021/06/11 503 505 501 501 3,800
2021/06/10 497 504 497 504 7,100
2021/06/09 500 504 498 502 4,900
2021/06/08 501 503 496 502 6,100
2021/06/07 496 503 494 501 5,900
2021/06/04 508 508 499 499 7,100
2021/06/03 508 508 501 508 10,500
2021/06/02 511 511 503 508 3,800
2021/06/01 512 515 509 510 3,800
2021/05/31 506 515 506 515 4,700
2021/05/28 510 513 500 504 12,000
2021/05/27 521 521 512 513 13,600
2021/05/26 508 535 502 511 71,900
2021/05/25 495 496 492 492 6,100
2021/05/24 496 498 495 497 6,200
2021/05/21 499 500 496 496 4,900
2021/05/20 498 501 496 497 9,400
2021/05/19 487 511 486 501 24,500
2021/05/18 491 498 491 491 9,200
2021/05/17 519 519 472 489 58,500
2021/05/14 506 517 499 513 23,700
2021/05/13 504 508 501 505 7,400
2021/05/12 510 512 503 509 13,900
2021/05/11 515 516 509 514 11,200
2021/05/10 511 521 505 519 24,100
2021/05/07 513 519 510 510 20,900
2021/05/06 513 515 509 515 7,300
2021/04/30 520 520 511 513 17,900
2021/04/28 524 524 518 518 5,600
2021/04/27 523 529 519 524 7,700
2021/04/26 518 523 516 518 14,800
2021/04/23 527 530 517 521 14,700
2021/04/22 525 532 520 520 13,500
2021/04/21 542 543 523 523 24,400
2021/04/20 552 555 543 547 27,100
2021/04/19 555 563 545 561 29,500
2021/04/16 567 567 559 561 20,200
2021/04/15 557 568 551 567 35,500
2021/04/14 563 565 550 557 25,800
2021/04/13 548 554 544 553 17,500
2021/04/12 555 566 544 546 62,900
2021/04/09 550 570 548 555 100,100
2021/04/08 542 573 534 548 145,500
2021/04/07 535 540 529 536 11,300
2021/04/06 541 546 530 533 12,500
2021/04/05 533 555 533 543 25,600
2021/04/02 538 542 533 536 18,200
2021/04/01 538 547 537 537 19,800
2021/03/31 533 560 532 535 50,500
2021/03/30 526 539 526 537 15,200
2021/03/29 530 535 524 527 16,300
2021/03/26 524 538 515 530 25,600
2021/03/25 522 522 509 515 21,000
2021/03/24 523 526 520 521 37,000
2021/03/23 546 552 525 527 52,400
2021/03/22 547 569 537 544 103,700
2021/03/19 529 605 524 557 620,500
2021/03/18 530 533 525 526 7,900
2021/03/17 526 536 522 525 16,800
2021/03/16 524 537 524 526 11,300
2021/03/15 535 536 522 525 11,400
2021/03/12 519 525 513 525 24,600
2021/03/11 507 520 507 513 28,200
2021/03/10 530 530 515 517 15,200
2021/03/09 507 526 501 526 27,700
2021/03/08 506 515 488 498 30,400
2021/03/05 501 501 471 499 53,500
2021/03/04 507 510 491 499 44,800
2021/03/03 511 523 507 510 24,800
2021/03/02 543 545 517 517 20,700
2021/03/01 528 536 524 535 24,900
2021/02/26 530 542 522 526 49,100
2021/02/25 550 567 545 549 45,800
2021/02/24 566 566 545 551 41,000
2021/02/22 555 580 550 571 24,400
2021/02/19 580 583 552 560 29,400
2021/02/18 601 601 580 581 36,800
2021/02/17 581 607 576 607 70,300
2021/02/16 602 607 583 586 57,900
2021/02/15 602 612 585 599 75,500
2021/02/12 594 608 583 608 52,200
2021/02/10 598 611 591 600 53,600
2021/02/09 587 600 583 592 41,800
2021/02/08 568 585 565 584 42,500
2021/02/05 576 578 564 567 19,500
2021/02/04 576 576 561 571 22,700
2021/02/03 569 584 567 576 34,300
2021/02/02 567 573 556 569 23,800
2021/02/01 547 567 543 561 35,400
2021/01/29 560 569 542 545 57,900
2021/01/28 575 585 559 562 91,600
2021/01/27 594 604 582 588 75,300
2021/01/26 617 625 581 583 114,700
2021/01/25 625 630 604 609 132,200
2021/01/22 612 645 602 635 228,700
2021/01/21 593 633 591 606 234,000
2021/01/20 579 655 574 601 1,012,300
2021/01/19 576 583 564 569 89,000
2021/01/18 570 592 557 583 103,300
2021/01/15 576 581 552 575 127,900
2021/01/14 577 584 548 559 132,400
2021/01/13 563 584 549 574 199,300
2021/01/12 581 587 558 562 243,400
2021/01/08 627 642 586 611 654,700
2021/01/07 604 623 565 617 672,100
2021/01/06 529 592 517 584 1,162,200
2021/01/05 510 515 496 509 118,100
2021/01/04 465 540 450 521 716,900

このページの先頭へ