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
2026/03/19 350 350 333 336 32,600
2026/03/18 340 353 340 353 23,000
2026/03/17 346 347 337 340 33,700
2026/03/16 356 358 337 341 54,600
2026/03/13 350 358 345 355 47,900
2026/03/12 367 367 349 349 73,100
2026/03/11 368 378 365 370 86,400
2026/03/10 343 365 343 364 74,800
2026/03/09 337 346 327 343 127,600
2026/03/06 341 359 336 359 132,000
2026/03/05 340 349 334 344 138,800
2026/03/04 323 337 310 324 315,800
2026/03/03 368 403 337 347 1,577,000
2026/03/02 350 350 329 329 108,400
2026/02/27 341 358 335 358 116,000
2026/02/26 344 357 338 341 109,400
2026/02/25 357 364 326 343 243,700
2026/02/24 376 376 334 341 182,200
2026/02/20 388 388 376 380 34,600
2026/02/19 390 400 375 390 119,600
2026/02/18 381 411 370 396 253,900
2026/02/17 410 415 371 374 256,200
2026/02/16 430 430 404 418 127,300
2026/02/13 441 445 426 430 87,700
2026/02/12 437 453 433 437 87,900
2026/02/10 427 435 427 431 54,200
2026/02/09 438 443 425 427 75,900
2026/02/06 423 441 407 437 80,500
2026/02/05 437 437 419 423 99,100
2026/02/04 440 457 431 436 122,600
2026/02/03 422 450 415 446 174,600
2026/02/02 462 468 405 411 295,800
2026/01/30 403 473 397 454 725,300
2026/01/29 410 411 357 395 209,500
2026/01/28 425 442 406 410 79,900
2026/01/28 1 -> 3.00 分割
2026/01/27 1,294 1,349 1,274 1,323 34,200
2026/01/26 1,283 1,321 1,262 1,273 43,000
2026/01/23 1,290 1,327 1,278 1,313 42,400
2026/01/22 1,300 1,357 1,241 1,261 103,000
2026/01/21 1,150 1,225 1,149 1,219 39,500
2026/01/20 1,173 1,184 1,140 1,160 24,600
2026/01/19 1,219 1,227 1,180 1,182 20,000
2026/01/16 1,215 1,215 1,152 1,214 39,100
2026/01/15 1,195 1,200 1,166 1,198 32,000
2026/01/14 1,203 1,276 1,180 1,207 73,300
2026/01/13 1,249 1,249 1,160 1,173 87,000
2026/01/09 1,079 1,336 1,040 1,250 351,700
2026/01/08 1,019 1,047 996 1,036 38,900
2026/01/07 982 1,016 970 998 25,800
2026/01/06 976 990 955 975 44,600
2026/01/05 1,013 1,020 980 980 36,000

このページの先頭へ