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 |
|---|---|---|---|---|---|
| 2024/12/30 | 898 | 900 | 872 | 896 | 20,500 |
| 2024/12/27 | 826 | 884 | 798 | 884 | 107,200 |
| 2024/12/26 | 761 | 768 | 756 | 766 | 6,400 |
| 2024/12/25 | 772 | 773 | 768 | 769 | 6,900 |
| 2024/12/24 | 770 | 775 | 766 | 774 | 2,300 |
| 2024/12/23 | 773 | 778 | 773 | 774 | 1,800 |
| 2024/12/20 | 777 | 777 | 766 | 773 | 3,100 |
| 2024/12/19 | 765 | 785 | 761 | 778 | 6,700 |
| 2024/12/18 | 766 | 771 | 766 | 769 | 2,300 |
| 2024/12/17 | 780 | 780 | 769 | 777 | 28,900 |
| 2024/12/16 | 786 | 786 | 766 | 768 | 3,100 |
| 2024/12/13 | 786 | 793 | 785 | 786 | 3,400 |
| 2024/12/12 | 789 | 791 | 786 | 786 | 1,700 |
| 2024/12/11 | 806 | 806 | 788 | 799 | 2,700 |
| 2024/12/10 | 795 | 800 | 791 | 800 | 900 |
| 2024/12/09 | 798 | 798 | 788 | 790 | 2,200 |
| 2024/12/06 | 797 | 810 | 797 | 800 | 1,500 |
| 2024/12/05 | 787 | 798 | 786 | 798 | 1,800 |
| 2024/12/04 | 810 | 811 | 760 | 780 | 8,100 |
| 2024/12/03 | 826 | 841 | 805 | 810 | 29,600 |
| 2024/12/02 | 826 | 826 | 822 | 826 | 1,200 |
| 2024/11/29 | 822 | 841 | 821 | 841 | 600 |
| 2024/11/28 | 830 | 830 | 822 | 822 | 900 |
| 2024/11/27 | 844 | 844 | 831 | 833 | 1,600 |
| 2024/11/26 | 858 | 860 | 844 | 844 | 800 |
| 2024/11/25 | 850 | 863 | 850 | 857 | 1,200 |
| 2024/11/22 | 862 | 862 | 846 | 848 | 1,100 |
| 2024/11/21 | 850 | 862 | 850 | 862 | 1,100 |
| 2024/11/20 | 822 | 857 | 822 | 850 | 3,400 |
| 2024/11/19 | 821 | 822 | 811 | 822 | 3,300 |
| 2024/11/18 | 822 | 840 | 818 | 821 | 2,800 |
| 2024/11/15 | 872 | 873 | 805 | 832 | 8,100 |
| 2024/11/14 | 934 | 943 | 866 | 870 | 23,200 |
| 2024/11/13 | 940 | 949 | 924 | 949 | 21,400 |
| 2024/11/12 | 903 | 947 | 902 | 943 | 28,700 |
| 2024/11/11 | 890 | 890 | 881 | 890 | 2,300 |
| 2024/11/08 | 880 | 881 | 877 | 877 | 1,900 |
| 2024/11/07 | 879 | 884 | 877 | 883 | 5,200 |
| 2024/11/06 | 898 | 898 | 886 | 886 | 3,100 |
| 2024/11/05 | 898 | 898 | 887 | 893 | 2,200 |
| 2024/11/01 | 899 | 899 | 893 | 897 | 2,500 |
| 2024/10/31 | 905 | 905 | 895 | 899 | 2,400 |
| 2024/10/30 | 891 | 905 | 883 | 905 | 9,700 |
| 2024/10/29 | 877 | 900 | 877 | 892 | 9,800 |
| 2024/10/28 | 880 | 900 | 877 | 880 | 8,400 |
| 2024/10/25 | 898 | 899 | 849 | 895 | 16,800 |
| 2024/10/24 | 896 | 908 | 884 | 889 | 18,800 |
| 2024/10/23 | 867 | 924 | 855 | 886 | 16,400 |
| 2024/10/22 | 839 | 857 | 839 | 857 | 4,400 |
| 2024/10/21 | 801 | 834 | 801 | 828 | 5,200 |
| 2024/10/18 | 800 | 811 | 800 | 809 | 2,100 |
| 2024/10/17 | 786 | 804 | 786 | 800 | 9,200 |
| 2024/10/16 | 789 | 790 | 786 | 786 | 5,100 |
| 2024/10/15 | 782 | 782 | 772 | 774 | 2,600 |
| 2024/10/11 | 781 | 790 | 781 | 781 | 900 |
| 2024/10/10 | 792 | 794 | 780 | 780 | 1,300 |
| 2024/10/09 | 781 | 788 | 780 | 787 | 1,500 |
| 2024/10/08 | 780 | 795 | 780 | 781 | 3,600 |
| 2024/10/07 | 776 | 776 | 763 | 770 | 1,500 |
| 2024/10/04 | 756 | 780 | 756 | 777 | 3,100 |
| 2024/10/03 | 775 | 775 | 754 | 754 | 1,100 |
| 2024/10/02 | 748 | 765 | 745 | 765 | 1,600 |
| 2024/10/01 | 731 | 763 | 731 | 761 | 2,600 |
| 2024/09/30 | 721 | 731 | 701 | 728 | 4,600 |
| 2024/09/27 | 770 | 772 | 709 | 731 | 7,100 |
| 2024/09/26 | 767 | 781 | 767 | 770 | 3,100 |
| 2024/09/25 | 770 | 780 | 767 | 778 | 1,300 |
| 2024/09/24 | 785 | 789 | 774 | 774 | 1,800 |
| 2024/09/20 | 771 | 785 | 771 | 774 | 3,200 |
| 2024/09/19 | 764 | 775 | 763 | 775 | 2,500 |
| 2024/09/18 | 774 | 780 | 765 | 767 | 1,400 |
| 2024/09/17 | 781 | 788 | 760 | 774 | 2,100 |
| 2024/09/13 | 769 | 798 | 768 | 788 | 10,200 |
| 2024/09/12 | 780 | 793 | 778 | 793 | 4,000 |
| 2024/09/11 | 770 | 790 | 765 | 777 | 2,300 |
| 2024/09/10 | 760 | 774 | 760 | 774 | 1,200 |
| 2024/09/09 | 726 | 759 | 726 | 759 | 12,300 |
| 2024/09/06 | 800 | 800 | 768 | 771 | 4,900 |
| 2024/09/05 | 800 | 800 | 770 | 785 | 10,300 |
| 2024/09/04 | 806 | 819 | 803 | 806 | 4,300 |
| 2024/09/03 | 845 | 848 | 823 | 823 | 8,900 |
| 2024/09/02 | 848 | 850 | 843 | 843 | 1,100 |
| 2024/08/30 | 844 | 851 | 839 | 848 | 9,000 |
| 2024/08/29 | 839 | 842 | 824 | 839 | 3,200 |
| 2024/08/28 | 852 | 852 | 840 | 841 | 2,500 |
| 2024/08/27 | 851 | 862 | 851 | 852 | 6,500 |
| 2024/08/26 | 816 | 868 | 816 | 851 | 13,000 |
| 2024/08/23 | 850 | 862 | 823 | 823 | 4,700 |
| 2024/08/22 | 853 | 866 | 832 | 842 | 7,200 |
| 2024/08/21 | 872 | 877 | 852 | 858 | 6,200 |
| 2024/08/20 | 880 | 888 | 877 | 878 | 7,300 |
| 2024/08/19 | 899 | 907 | 880 | 880 | 7,600 |
| 2024/08/16 | 907 | 913 | 898 | 898 | 21,200 |
| 2024/08/15 | 901 | 921 | 892 | 911 | 13,500 |
| 2024/08/14 | 932 | 955 | 903 | 934 | 101,200 |
| 2024/08/13 | 856 | 856 | 817 | 846 | 12,400 |
| 2024/08/09 | 725 | 865 | 725 | 815 | 22,500 |
| 2024/08/08 | 718 | 735 | 689 | 719 | 7,100 |
| 2024/08/07 | 637 | 738 | 637 | 738 | 34,400 |
| 2024/08/06 | 657 | 760 | 650 | 667 | 20,400 |
| 2024/08/05 | 800 | 811 | 664 | 664 | 21,700 |
| 2024/08/02 | 849 | 866 | 814 | 814 | 13,700 |
| 2024/08/01 | 891 | 923 | 891 | 891 | 10,800 |
| 2024/07/31 | 924 | 924 | 918 | 918 | 15,400 |
| 2024/07/30 | 913 | 916 | 911 | 913 | 6,500 |
| 2024/07/29 | 869 | 913 | 869 | 911 | 9,100 |
| 2024/07/26 | 880 | 913 | 880 | 883 | 10,100 |
| 2024/07/25 | 880 | 900 | 846 | 882 | 12,500 |
| 2024/07/24 | 893 | 910 | 893 | 910 | 5,900 |
| 2024/07/23 | 898 | 906 | 867 | 904 | 42,300 |
| 2024/07/22 | 915 | 916 | 900 | 904 | 4,200 |
| 2024/07/19 | 922 | 922 | 914 | 915 | 4,900 |
| 2024/07/18 | 918 | 925 | 912 | 919 | 6,500 |
| 2024/07/17 | 899 | 924 | 899 | 922 | 31,300 |
| 2024/07/16 | 888 | 908 | 888 | 899 | 7,300 |
| 2024/07/12 | 883 | 903 | 883 | 898 | 5,800 |
| 2024/07/11 | 897 | 905 | 894 | 898 | 13,000 |
| 2024/07/10 | 872 | 895 | 864 | 894 | 14,200 |
| 2024/07/09 | 881 | 885 | 879 | 880 | 3,800 |
| 2024/07/08 | 883 | 889 | 872 | 888 | 8,100 |
| 2024/07/05 | 870 | 886 | 869 | 876 | 4,900 |
| 2024/07/04 | 866 | 888 | 866 | 879 | 8,400 |
| 2024/07/03 | 869 | 875 | 861 | 866 | 9,200 |
| 2024/07/02 | 839 | 869 | 838 | 864 | 37,300 |
| 2024/07/01 | 830 | 867 | 830 | 845 | 9,900 |
| 2024/06/28 | 833 | 834 | 829 | 830 | 4,100 |
| 2024/06/27 | 824 | 832 | 816 | 831 | 7,200 |
| 2024/06/26 | 818 | 830 | 815 | 824 | 6,000 |
| 2024/06/25 | 823 | 823 | 811 | 818 | 7,100 |
| 2024/06/24 | 800 | 809 | 787 | 809 | 12,800 |
| 2024/06/21 | 821 | 829 | 811 | 811 | 13,400 |
| 2024/06/20 | 850 | 899 | 810 | 822 | 147,400 |
| 2024/06/19 | 795 | 795 | 780 | 792 | 1,900 |
| 2024/06/18 | 794 | 794 | 779 | 792 | 3,300 |
| 2024/06/17 | 780 | 781 | 778 | 779 | 1,600 |
| 2024/06/14 | 775 | 797 | 775 | 785 | 4,200 |
| 2024/06/13 | 796 | 796 | 774 | 775 | 4,400 |
| 2024/06/12 | 791 | 797 | 780 | 794 | 3,700 |
| 2024/06/11 | 786 | 800 | 786 | 791 | 3,100 |
| 2024/06/10 | 784 | 799 | 783 | 786 | 5,200 |
| 2024/06/07 | 784 | 799 | 774 | 797 | 8,900 |
| 2024/06/06 | 794 | 802 | 778 | 789 | 2,900 |
| 2024/06/05 | 788 | 805 | 778 | 805 | 13,700 |
| 2024/06/04 | 789 | 791 | 774 | 788 | 3,600 |
| 2024/06/03 | 788 | 789 | 777 | 777 | 2,700 |
| 2024/05/31 | 774 | 800 | 774 | 788 | 8,000 |
| 2024/05/30 | 741 | 771 | 741 | 760 | 9,200 |
| 2024/05/29 | 782 | 788 | 767 | 771 | 14,300 |
| 2024/05/28 | 797 | 809 | 782 | 782 | 7,700 |
| 2024/05/27 | 790 | 807 | 780 | 804 | 12,500 |
| 2024/05/24 | 781 | 796 | 778 | 778 | 6,300 |
| 2024/05/23 | 802 | 807 | 770 | 779 | 15,100 |
| 2024/05/22 | 812 | 812 | 802 | 802 | 4,000 |
| 2024/05/21 | 819 | 826 | 811 | 812 | 6,200 |
| 2024/05/20 | 804 | 831 | 804 | 821 | 15,000 |
| 2024/05/17 | 788 | 802 | 780 | 800 | 10,600 |
| 2024/05/16 | 828 | 828 | 792 | 792 | 13,100 |
| 2024/05/15 | 815 | 830 | 811 | 830 | 19,100 |
| 2024/05/14 | 809 | 820 | 795 | 820 | 10,200 |
| 2024/05/13 | 800 | 810 | 795 | 809 | 8,600 |
| 2024/05/10 | 807 | 807 | 787 | 800 | 10,700 |
| 2024/05/09 | 830 | 830 | 794 | 807 | 17,900 |
| 2024/05/08 | 833 | 842 | 827 | 832 | 6,000 |
| 2024/05/07 | 821 | 835 | 818 | 833 | 11,200 |
| 2024/05/02 | 836 | 836 | 811 | 830 | 14,500 |
| 2024/05/01 | 827 | 829 | 806 | 821 | 14,300 |
| 2024/04/30 | 852 | 852 | 827 | 827 | 4,500 |
| 2024/04/26 | 821 | 847 | 820 | 840 | 12,500 |
| 2024/04/25 | 839 | 850 | 823 | 827 | 18,000 |
| 2024/04/24 | 820 | 844 | 820 | 844 | 16,700 |
| 2024/04/23 | 804 | 826 | 803 | 826 | 16,700 |
| 2024/04/22 | 816 | 817 | 793 | 804 | 6,400 |
| 2024/04/19 | 821 | 821 | 785 | 804 | 29,100 |
| 2024/04/18 | 839 | 840 | 808 | 824 | 19,700 |
| 2024/04/17 | 841 | 848 | 817 | 844 | 23,200 |
| 2024/04/16 | 825 | 853 | 823 | 841 | 30,500 |
| 2024/04/15 | 806 | 838 | 806 | 838 | 25,000 |
| 2024/04/12 | 809 | 847 | 799 | 806 | 49,400 |
| 2024/04/11 | 803 | 813 | 790 | 796 | 24,900 |
| 2024/04/10 | 790 | 816 | 786 | 808 | 20,500 |
| 2024/04/09 | 804 | 813 | 784 | 795 | 32,400 |
| 2024/04/08 | 788 | 815 | 780 | 814 | 28,000 |
| 2024/04/05 | 800 | 801 | 782 | 788 | 39,800 |
| 2024/04/04 | 774 | 825 | 758 | 816 | 49,200 |
| 2024/04/03 | 785 | 791 | 754 | 763 | 53,900 |
| 2024/04/02 | 826 | 830 | 800 | 800 | 43,100 |
| 2024/04/01 | 861 | 861 | 815 | 829 | 44,100 |
| 2024/03/29 | 846 | 886 | 836 | 860 | 58,800 |
| 2024/03/28 | 817 | 859 | 813 | 820 | 49,400 |
| 2024/03/27 | 882 | 882 | 844 | 847 | 63,600 |
| 2024/03/26 | 878 | 899 | 872 | 872 | 25,800 |
| 2024/03/25 | 900 | 913 | 890 | 890 | 48,700 |
| 2024/03/22 | 901 | 906 | 869 | 905 | 52,200 |
| 2024/03/21 | 912 | 914 | 893 | 896 | 101,400 |
| 2024/03/19 | 985 | 998 | 890 | 908 | 282,500 |
| 2024/03/18 | 1,045 | 1,075 | 970 | 1,003 | 247,300 |
| 2024/03/15 | 1,012 | 1,090 | 968 | 1,045 | 380,300 |
| 2024/03/14 | 985 | 1,036 | 940 | 1,016 | 198,100 |
| 2024/03/13 | 892 | 994 | 892 | 986 | 244,100 |
| 2024/03/12 | 865 | 912 | 861 | 892 | 91,200 |
| 2024/03/11 | 919 | 956 | 859 | 868 | 149,900 |
| 2024/03/08 | 925 | 959 | 907 | 949 | 88,300 |
| 2024/03/07 | 973 | 980 | 917 | 920 | 82,800 |
| 2024/03/06 | 988 | 1,045 | 943 | 943 | 155,700 |
| 2024/03/05 | 972 | 999 | 934 | 978 | 207,600 |
| 2024/03/04 | 1,043 | 1,069 | 958 | 972 | 221,800 |
| 2024/03/01 | 1,080 | 1,104 | 1,021 | 1,025 | 139,500 |
| 2024/02/29 | 1,055 | 1,098 | 1,045 | 1,080 | 137,100 |
| 2024/02/28 | 1,054 | 1,093 | 1,043 | 1,056 | 89,400 |
| 2024/02/27 | 1,069 | 1,072 | 1,026 | 1,040 | 97,100 |
| 2024/02/26 | 1,019 | 1,060 | 1,002 | 1,039 | 105,700 |
| 2024/02/22 | 1,070 | 1,098 | 961 | 990 | 304,100 |
| 2024/02/21 | 1,061 | 1,084 | 1,002 | 1,070 | 188,400 |
| 2024/02/20 | 1,085 | 1,115 | 1,005 | 1,045 | 154,000 |
| 2024/02/19 | 1,124 | 1,198 | 1,035 | 1,072 | 406,700 |
| 2024/02/16 | 1,200 | 1,262 | 1,090 | 1,121 | 338,100 |
| 2024/02/15 | 1,246 | 1,454 | 1,084 | 1,192 | 1,064,800 |
| 2024/02/14 | 1,070 | 1,302 | 1,050 | 1,240 | 638,900 |
| 2024/02/13 | 1,011 | 1,095 | 1,011 | 1,082 | 296,100 |
| 2024/02/09 | 1,045 | 1,098 | 1,009 | 1,009 | 446,100 |
| 2024/02/08 | 1,016 | 1,050 | 991 | 1,044 | 296,300 |
| 2024/02/07 | 990 | 1,029 | 985 | 1,019 | 211,500 |
| 2024/02/06 | 973 | 1,009 | 966 | 996 | 309,700 |
| 2024/02/05 | 921 | 997 | 911 | 988 | 288,500 |
| 2024/02/02 | 937 | 942 | 870 | 906 | 137,700 |
| 2024/02/01 | 937 | 950 | 906 | 908 | 95,800 |
| 2024/01/31 | 1,018 | 1,057 | 891 | 940 | 594,000 |
| 2024/01/30 | 930 | 1,020 | 929 | 1,017 | 693,400 |
| 2024/01/29 | 876 | 950 | 876 | 945 | 515,900 |
| 2024/01/26 | 852 | 890 | 832 | 876 | 151,900 |
| 2024/01/25 | 839 | 928 | 821 | 867 | 551,100 |
| 2024/01/24 | 847 | 864 | 802 | 809 | 121,300 |
| 2024/01/23 | 795 | 847 | 782 | 842 | 174,800 |
| 2024/01/22 | 825 | 825 | 736 | 790 | 265,400 |
| 2024/01/19 | 814 | 903 | 814 | 818 | 280,700 |
| 2024/01/18 | 1,003 | 1,029 | 768 | 805 | 556,600 |
| 2024/01/17 | 1,024 | 1,055 | 998 | 1,007 | 145,000 |
| 2024/01/16 | 1,041 | 1,050 | 978 | 1,006 | 329,200 |
| 2024/01/15 | 1,010 | 1,063 | 1,010 | 1,046 | 209,200 |
| 2024/01/12 | 1,024 | 1,039 | 980 | 1,004 | 292,700 |
| 2024/01/11 | 970 | 1,044 | 956 | 1,024 | 368,100 |
| 2024/01/10 | 922 | 1,000 | 921 | 969 | 379,500 |
| 2024/01/09 | 917 | 985 | 917 | 932 | 275,300 |
| 2024/01/05 | 955 | 966 | 881 | 913 | 263,000 |
| 2024/01/04 | 929 | 953 | 911 | 953 | 107,000 |