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
2026/06/22 271 290 270 276 49,200
2026/06/19 294 295 276 278 72,800
2026/06/18 302 306 291 298 35,500
2026/06/17 287 297 284 294 42,400
2026/06/16 314 314 288 289 60,000
2026/06/15 296 307 296 299 73,100
2026/06/12 313 313 284 290 106,100
2026/06/11 303 309 290 308 131,200
2026/06/10 320 325 303 310 112,800
2026/06/09 346 350 317 322 119,800
2026/06/08 363 370 345 346 88,400
2026/06/05 370 380 367 379 31,500
2026/06/04 373 375 359 362 39,100
2026/06/03 378 379 367 371 42,700
2026/06/02 380 380 361 380 49,000
2026/06/01 389 395 371 382 92,700
2026/05/29 420 420 386 395 121,000
2026/05/28 378 427 378 417 183,800
2026/05/27 408 410 364 381 229,500
2026/05/26 431 437 397 401 610,000
2026/05/25 422 435 421 431 217,100
2026/05/22 390 416 389 414 124,400
2026/05/21 381 396 370 390 119,400
2026/05/20 369 383 353 365 140,000
2026/05/19 377 377 359 367 52,700
2026/05/18 383 383 352 376 164,900
2026/05/15 343 344 330 343 53,800
2026/05/14 350 358 338 343 43,600
2026/05/13 341 351 340 351 21,000
2026/05/12 363 363 341 341 38,900
2026/05/11 370 370 357 363 34,600
2026/05/08 356 370 351 370 30,200
2026/05/07 376 376 353 357 57,300
2026/05/01 352 373 350 369 61,900
2026/04/30 359 359 348 348 14,900
2026/04/28 356 362 354 360 13,200
2026/04/27 364 364 354 356 11,900
2026/04/24 362 365 352 361 20,600
2026/04/23 369 369 357 362 18,100
2026/04/22 374 374 357 363 31,700
2026/04/21 365 377 365 374 44,800
2026/04/20 349 366 349 358 36,800
2026/04/17 353 362 351 357 49,000
2026/04/16 370 380 354 361 99,200
2026/04/15 361 370 350 354 34,200
2026/04/14 347 368 347 364 49,400
2026/04/13 350 355 342 349 32,700
2026/04/10 355 355 343 348 60,300
2026/04/09 360 363 343 344 85,200
2026/04/08 341 360 339 351 87,200
2026/04/07 340 343 330 337 21,400
2026/04/06 351 351 337 337 30,200
2026/04/03 330 338 330 338 23,600
2026/03/27 335 347 329 347 37,000
2026/03/26 348 353 332 332 38,000
2026/03/25 336 350 332 349 54,200
2026/03/24 336 340 320 328 44,100
2026/03/23 322 323 315 320 65,900
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