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 |
|---|---|---|---|---|---|
| 2022/12/30 | 302 | 304 | 300 | 300 | 4,100 |
| 2022/12/29 | 297 | 302 | 297 | 299 | 2,100 |
| 2022/12/28 | 298 | 299 | 296 | 297 | 12,900 |
| 2022/12/27 | 300 | 301 | 298 | 300 | 14,400 |
| 2022/12/26 | 302 | 303 | 295 | 297 | 16,800 |
| 2022/12/23 | 304 | 306 | 302 | 302 | 3,300 |
| 2022/12/22 | 303 | 309 | 303 | 305 | 7,100 |
| 2022/12/21 | 314 | 314 | 302 | 302 | 16,700 |
| 2022/12/20 | 323 | 323 | 301 | 306 | 24,700 |
| 2022/12/19 | 327 | 330 | 322 | 323 | 10,500 |
| 2022/12/16 | 334 | 334 | 324 | 330 | 8,200 |
| 2022/12/15 | 330 | 334 | 330 | 333 | 2,800 |
| 2022/12/14 | 329 | 334 | 327 | 329 | 6,100 |
| 2022/12/13 | 337 | 338 | 328 | 328 | 13,300 |
| 2022/12/12 | 337 | 340 | 324 | 329 | 17,400 |
| 2022/12/09 | 340 | 343 | 337 | 337 | 14,900 |
| 2022/12/08 | 354 | 354 | 340 | 340 | 45,000 |
| 2022/12/07 | 356 | 395 | 348 | 352 | 474,200 |
| 2022/12/06 | 347 | 350 | 346 | 348 | 7,800 |
| 2022/12/05 | 354 | 354 | 347 | 351 | 5,500 |
| 2022/12/02 | 350 | 352 | 347 | 351 | 5,300 |
| 2022/12/01 | 352 | 353 | 349 | 352 | 3,100 |
| 2022/11/30 | 348 | 352 | 348 | 351 | 5,100 |
| 2022/11/29 | 351 | 353 | 349 | 352 | 2,900 |
| 2022/11/28 | 349 | 357 | 349 | 353 | 12,500 |
| 2022/11/25 | 348 | 351 | 348 | 349 | 3,400 |
| 2022/11/24 | 354 | 354 | 345 | 351 | 12,700 |
| 2022/11/22 | 355 | 356 | 348 | 352 | 12,400 |
| 2022/11/21 | 349 | 356 | 349 | 354 | 14,200 |
| 2022/11/18 | 348 | 354 | 346 | 349 | 15,000 |
| 2022/11/17 | 346 | 350 | 345 | 350 | 6,500 |
| 2022/11/16 | 342 | 348 | 339 | 348 | 18,900 |
| 2022/11/15 | 349 | 349 | 339 | 342 | 21,400 |
| 2022/11/14 | 353 | 360 | 340 | 349 | 87,000 |
| 2022/11/11 | 347 | 348 | 340 | 341 | 17,700 |
| 2022/11/10 | 347 | 360 | 342 | 348 | 50,100 |
| 2022/11/09 | 345 | 351 | 344 | 347 | 17,100 |
| 2022/11/08 | 348 | 351 | 345 | 345 | 10,000 |
| 2022/11/07 | 347 | 353 | 343 | 346 | 18,300 |
| 2022/11/04 | 336 | 368 | 336 | 343 | 119,700 |
| 2022/11/02 | 340 | 345 | 336 | 340 | 15,000 |
| 2022/11/01 | 339 | 350 | 338 | 346 | 17,500 |
| 2022/10/31 | 356 | 356 | 330 | 343 | 38,500 |
| 2022/10/28 | 351 | 355 | 345 | 353 | 18,700 |
| 2022/10/27 | 351 | 359 | 343 | 351 | 20,000 |
| 2022/10/26 | 355 | 360 | 346 | 349 | 70,900 |
| 2022/10/25 | 371 | 375 | 352 | 353 | 105,600 |
| 2022/10/24 | 359 | 384 | 355 | 377 | 290,400 |
| 2022/10/21 | 400 | 438 | 365 | 372 | 1,337,900 |
| 2022/10/20 | 437 | 437 | 390 | 390 | 2,091,700 |
| 2022/10/19 | 350 | 365 | 347 | 357 | 25,200 |
| 2022/10/18 | 338 | 354 | 338 | 354 | 6,600 |
| 2022/10/17 | 336 | 346 | 334 | 346 | 10,300 |
| 2022/10/14 | 338 | 345 | 338 | 344 | 9,300 |
| 2022/10/13 | 346 | 348 | 329 | 329 | 4,700 |
| 2022/10/12 | 334 | 347 | 334 | 347 | 9,300 |
| 2022/10/11 | 340 | 345 | 325 | 339 | 23,900 |
| 2022/10/07 | 347 | 347 | 336 | 340 | 3,500 |
| 2022/10/06 | 348 | 348 | 342 | 343 | 8,000 |
| 2022/10/05 | 342 | 343 | 336 | 343 | 3,100 |
| 2022/10/04 | 339 | 342 | 330 | 342 | 5,700 |
| 2022/10/03 | 319 | 339 | 318 | 339 | 11,100 |
| 2022/09/30 | 324 | 330 | 323 | 323 | 3,000 |
| 2022/09/29 | 313 | 332 | 313 | 332 | 14,400 |
| 2022/09/28 | 333 | 334 | 323 | 323 | 12,100 |
| 2022/09/27 | 339 | 339 | 330 | 334 | 5,300 |
| 2022/09/26 | 343 | 343 | 330 | 339 | 4,400 |
| 2022/09/22 | 337 | 340 | 329 | 335 | 18,400 |
| 2022/09/21 | 350 | 351 | 340 | 345 | 28,000 |
| 2022/09/20 | 364 | 364 | 352 | 359 | 10,600 |
| 2022/09/16 | 356 | 361 | 350 | 361 | 15,200 |
| 2022/09/15 | 356 | 365 | 351 | 361 | 13,800 |
| 2022/09/14 | 355 | 358 | 347 | 352 | 9,100 |
| 2022/09/13 | 366 | 366 | 360 | 363 | 8,600 |
| 2022/09/12 | 359 | 363 | 354 | 360 | 14,000 |
| 2022/09/09 | 342 | 358 | 341 | 356 | 14,000 |
| 2022/09/08 | 347 | 350 | 346 | 347 | 9,600 |
| 2022/09/07 | 352 | 352 | 344 | 347 | 11,600 |
| 2022/09/06 | 359 | 359 | 350 | 350 | 17,600 |
| 2022/09/05 | 352 | 383 | 345 | 352 | 101,900 |
| 2022/09/02 | 370 | 371 | 351 | 351 | 55,500 |
| 2022/09/01 | 377 | 380 | 371 | 371 | 59,000 |
| 2022/08/31 | 395 | 398 | 377 | 386 | 145,300 |
| 2022/08/30 | 369 | 448 | 369 | 400 | 852,200 |
| 2022/08/29 | 371 | 379 | 366 | 373 | 24,000 |
| 2022/08/26 | 394 | 394 | 381 | 381 | 23,700 |
| 2022/08/25 | 400 | 400 | 391 | 391 | 16,500 |
| 2022/08/24 | 383 | 402 | 383 | 400 | 50,300 |
| 2022/08/23 | 370 | 395 | 370 | 385 | 65,700 |
| 2022/08/22 | 375 | 378 | 369 | 372 | 36,500 |
| 2022/08/19 | 395 | 396 | 379 | 383 | 60,600 |
| 2022/08/18 | 402 | 402 | 384 | 389 | 70,800 |
| 2022/08/17 | 405 | 411 | 400 | 406 | 40,400 |
| 2022/08/16 | 398 | 418 | 395 | 412 | 91,100 |
| 2022/08/15 | 390 | 404 | 387 | 398 | 69,800 |
| 2022/08/12 | 412 | 415 | 382 | 406 | 114,900 |
| 2022/08/10 | 437 | 455 | 413 | 413 | 94,400 |
| 2022/08/09 | 415 | 444 | 410 | 444 | 136,900 |
| 2022/08/08 | 418 | 427 | 412 | 420 | 70,300 |
| 2022/08/05 | 434 | 437 | 411 | 425 | 162,000 |
| 2022/08/04 | 448 | 475 | 425 | 442 | 465,300 |
| 2022/08/03 | 449 | 493 | 434 | 447 | 782,500 |
| 2022/08/02 | 414 | 470 | 409 | 462 | 1,149,600 |
| 2022/08/01 | 435 | 450 | 406 | 419 | 561,900 |
| 2022/07/29 | 519 | 524 | 447 | 459 | 1,692,400 |
| 2022/07/28 | 455 | 519 | 448 | 519 | 2,116,400 |
| 2022/07/27 | 369 | 439 | 362 | 439 | 1,277,800 |
| 2022/07/26 | 394 | 440 | 359 | 359 | 719,200 |
| 2022/07/25 | 338 | 414 | 325 | 401 | 1,097,600 |
| 2022/07/22 | 316 | 395 | 315 | 335 | 1,228,000 |
| 2022/07/21 | 314 | 316 | 312 | 315 | 2,900 |
| 2022/07/20 | 318 | 319 | 314 | 314 | 4,000 |
| 2022/07/19 | 317 | 318 | 315 | 318 | 2,400 |
| 2022/07/15 | 315 | 315 | 312 | 315 | 3,100 |
| 2022/07/14 | 313 | 316 | 310 | 312 | 5,800 |
| 2022/07/13 | 312 | 312 | 308 | 308 | 600 |
| 2022/07/12 | 306 | 311 | 305 | 311 | 1,300 |
| 2022/07/11 | 310 | 317 | 302 | 306 | 8,100 |
| 2022/07/08 | 315 | 317 | 309 | 309 | 6,300 |
| 2022/07/07 | 305 | 320 | 304 | 307 | 8,200 |
| 2022/07/06 | 304 | 305 | 303 | 305 | 1,200 |
| 2022/07/05 | 303 | 303 | 299 | 303 | 2,200 |
| 2022/07/04 | 300 | 301 | 299 | 301 | 3,500 |
| 2022/07/01 | 299 | 300 | 293 | 294 | 2,500 |
| 2022/06/30 | 300 | 300 | 296 | 296 | 2,200 |
| 2022/06/29 | 305 | 305 | 298 | 300 | 5,800 |
| 2022/06/28 | 306 | 307 | 303 | 306 | 2,900 |
| 2022/06/27 | 306 | 307 | 300 | 306 | 3,200 |
| 2022/06/24 | 302 | 309 | 299 | 306 | 5,300 |
| 2022/06/23 | 301 | 309 | 301 | 308 | 7,700 |
| 2022/06/22 | 303 | 310 | 303 | 309 | 5,000 |
| 2022/06/21 | 295 | 308 | 295 | 307 | 12,500 |
| 2022/06/20 | 294 | 300 | 292 | 292 | 1,700 |
| 2022/06/17 | 291 | 299 | 290 | 294 | 2,000 |
| 2022/06/16 | 298 | 300 | 298 | 299 | 3,600 |
| 2022/06/15 | 303 | 305 | 297 | 303 | 15,000 |
| 2022/06/14 | 308 | 308 | 304 | 305 | 5,400 |
| 2022/06/13 | 306 | 309 | 305 | 309 | 8,300 |
| 2022/06/10 | 312 | 314 | 311 | 313 | 4,100 |
| 2022/06/09 | 309 | 314 | 308 | 312 | 14,600 |
| 2022/06/08 | 303 | 308 | 303 | 307 | 7,300 |
| 2022/06/07 | 303 | 307 | 303 | 304 | 5,700 |
| 2022/06/06 | 304 | 308 | 302 | 304 | 10,700 |
| 2022/06/03 | 295 | 323 | 292 | 310 | 120,300 |
| 2022/06/02 | 289 | 297 | 288 | 292 | 27,000 |
| 2022/06/01 | 286 | 288 | 285 | 288 | 5,700 |
| 2022/05/31 | 286 | 286 | 284 | 286 | 1,400 |
| 2022/05/30 | 287 | 287 | 285 | 286 | 1,500 |
| 2022/05/27 | 283 | 287 | 282 | 287 | 6,500 |
| 2022/05/26 | 284 | 287 | 283 | 287 | 1,300 |
| 2022/05/25 | 283 | 284 | 280 | 284 | 9,000 |
| 2022/05/24 | 282 | 284 | 282 | 283 | 400 |
| 2022/05/23 | 286 | 286 | 281 | 282 | 2,800 |
| 2022/05/20 | 285 | 285 | 282 | 284 | 3,000 |
| 2022/05/19 | 283 | 285 | 280 | 285 | 12,500 |
| 2022/05/18 | 288 | 290 | 283 | 285 | 11,600 |
| 2022/05/17 | 292 | 292 | 284 | 288 | 5,400 |
| 2022/05/16 | 290 | 292 | 286 | 292 | 6,800 |
| 2022/05/13 | 291 | 293 | 282 | 291 | 12,600 |
| 2022/05/12 | 288 | 291 | 288 | 290 | 2,000 |
| 2022/05/11 | 289 | 290 | 286 | 290 | 2,100 |
| 2022/05/10 | 286 | 289 | 285 | 289 | 5,200 |
| 2022/05/09 | 288 | 291 | 287 | 288 | 10,300 |
| 2022/05/06 | 292 | 292 | 285 | 289 | 9,900 |
| 2022/05/02 | 293 | 293 | 286 | 289 | 9,300 |
| 2022/04/28 | 301 | 301 | 293 | 295 | 23,700 |
| 2022/04/27 | 285 | 341 | 285 | 298 | 322,600 |
| 2022/04/26 | 288 | 291 | 285 | 287 | 4,300 |
| 2022/04/25 | 288 | 288 | 285 | 286 | 3,100 |
| 2022/04/22 | 288 | 289 | 287 | 289 | 4,200 |
| 2022/04/21 | 293 | 293 | 287 | 290 | 5,000 |
| 2022/04/20 | 295 | 295 | 289 | 293 | 4,800 |
| 2022/04/19 | 295 | 295 | 290 | 292 | 1,900 |
| 2022/04/18 | 294 | 296 | 292 | 294 | 2,400 |
| 2022/04/15 | 298 | 298 | 292 | 294 | 7,000 |
| 2022/04/14 | 299 | 299 | 290 | 292 | 11,100 |
| 2022/04/13 | 298 | 299 | 297 | 299 | 2,600 |
| 2022/04/12 | 294 | 298 | 294 | 298 | 2,100 |
| 2022/04/11 | 297 | 298 | 294 | 297 | 5,600 |
| 2022/04/08 | 298 | 298 | 294 | 297 | 1,100 |
| 2022/04/07 | 295 | 298 | 291 | 294 | 9,400 |
| 2022/04/06 | 295 | 297 | 292 | 295 | 3,700 |
| 2022/04/05 | 296 | 297 | 296 | 296 | 2,400 |
| 2022/04/04 | 296 | 297 | 292 | 294 | 9,600 |
| 2022/04/01 | 293 | 294 | 284 | 290 | 10,100 |
| 2022/03/31 | 289 | 295 | 286 | 290 | 8,700 |
| 2022/03/30 | 285 | 288 | 283 | 286 | 10,300 |
| 2022/03/29 | 282 | 290 | 282 | 288 | 11,100 |
| 2022/03/28 | 285 | 292 | 281 | 284 | 40,700 |
| 2022/03/25 | 299 | 300 | 295 | 295 | 9,800 |
| 2022/03/24 | 296 | 299 | 295 | 299 | 2,900 |
| 2022/03/23 | 301 | 302 | 295 | 298 | 20,700 |
| 2022/03/22 | 300 | 300 | 295 | 300 | 7,100 |
| 2022/03/18 | 292 | 298 | 292 | 295 | 5,600 |
| 2022/03/17 | 293 | 297 | 288 | 293 | 10,500 |
| 2022/03/16 | 298 | 300 | 290 | 293 | 3,700 |
| 2022/03/15 | 287 | 304 | 286 | 296 | 8,400 |
| 2022/03/14 | 288 | 288 | 280 | 285 | 5,900 |
| 2022/03/11 | 292 | 292 | 285 | 285 | 4,800 |
| 2022/03/10 | 292 | 296 | 288 | 292 | 14,100 |
| 2022/03/09 | 288 | 294 | 288 | 291 | 4,000 |
| 2022/03/08 | 290 | 294 | 288 | 292 | 3,200 |
| 2022/03/07 | 294 | 294 | 285 | 288 | 26,000 |
| 2022/03/04 | 301 | 302 | 296 | 297 | 19,300 |
| 2022/03/03 | 306 | 310 | 299 | 304 | 22,800 |
| 2022/03/02 | 320 | 322 | 304 | 309 | 45,300 |
| 2022/03/01 | 333 | 342 | 321 | 325 | 57,700 |
| 2022/02/28 | 349 | 353 | 325 | 335 | 107,600 |
| 2022/02/25 | 367 | 416 | 326 | 343 | 571,800 |
| 2022/02/24 | 318 | 366 | 318 | 366 | 524,000 |
| 2022/02/22 | 286 | 290 | 286 | 286 | 1,400 |
| 2022/02/21 | 293 | 293 | 287 | 288 | 1,200 |
| 2022/02/18 | 289 | 292 | 288 | 292 | 2,400 |
| 2022/02/17 | 293 | 293 | 293 | 293 | 100 |
| 2022/02/16 | 300 | 300 | 290 | 292 | 2,000 |
| 2022/02/15 | 298 | 299 | 296 | 296 | 500 |
| 2022/02/14 | 300 | 302 | 293 | 302 | 2,200 |
| 2022/02/10 | 303 | 304 | 303 | 304 | 2,200 |
| 2022/02/09 | 303 | 303 | 301 | 303 | 2,800 |
| 2022/02/08 | 295 | 299 | 295 | 299 | 1,000 |
| 2022/02/07 | 298 | 298 | 296 | 297 | 400 |
| 2022/02/04 | 296 | 301 | 295 | 295 | 1,500 |
| 2022/02/03 | 302 | 302 | 297 | 298 | 900 |
| 2022/02/02 | 298 | 302 | 298 | 302 | 1,700 |
| 2022/02/01 | 301 | 301 | 298 | 298 | 200 |
| 2022/01/31 | 291 | 296 | 291 | 296 | 800 |
| 2022/01/28 | 289 | 298 | 289 | 295 | 1,800 |
| 2022/01/27 | 297 | 298 | 290 | 294 | 11,600 |
| 2022/01/26 | 295 | 297 | 295 | 296 | 2,200 |
| 2022/01/25 | 303 | 303 | 295 | 295 | 7,100 |
| 2022/01/24 | 300 | 305 | 298 | 303 | 3,200 |
| 2022/01/21 | 302 | 306 | 297 | 306 | 7,200 |
| 2022/01/20 | 302 | 305 | 300 | 305 | 3,500 |
| 2022/01/19 | 306 | 307 | 303 | 303 | 2,800 |
| 2022/01/18 | 305 | 305 | 305 | 305 | 900 |
| 2022/01/17 | 319 | 319 | 308 | 308 | 8,600 |
| 2022/01/14 | 304 | 305 | 302 | 305 | 2,200 |
| 2022/01/13 | 304 | 310 | 304 | 304 | 5,000 |
| 2022/01/12 | 307 | 309 | 305 | 308 | 4,000 |
| 2022/01/11 | 303 | 329 | 301 | 307 | 22,000 |
| 2022/01/07 | 305 | 305 | 302 | 302 | 3,300 |
| 2022/01/06 | 305 | 308 | 301 | 307 | 4,200 |
| 2022/01/05 | 307 | 314 | 305 | 305 | 6,000 |
| 2022/01/04 | 308 | 315 | 307 | 308 | 3,200 |