ファンコミュニケーションズ(2461)の株価時系列情報
ファンコミュニケーションズ(2461)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 |
---|---|---|---|---|---|
2024/04/17 | 403 | 403 | 401 | 401 | 31,000 |
2024/04/16 | 407 | 408 | 402 | 403 | 106,300 |
2024/04/15 | 406 | 409 | 406 | 409 | 26,600 |
2024/04/12 | 411 | 411 | 407 | 407 | 34,600 |
2024/04/11 | 406 | 412 | 406 | 410 | 75,700 |
2024/04/10 | 404 | 411 | 404 | 411 | 188,000 |
2024/04/09 | 401 | 404 | 400 | 403 | 38,200 |
2024/04/08 | 401 | 401 | 398 | 401 | 48,500 |
2024/04/05 | 400 | 400 | 399 | 399 | 34,200 |
2024/04/04 | 400 | 402 | 399 | 400 | 69,400 |
2024/04/03 | 401 | 402 | 400 | 400 | 81,400 |
2024/04/02 | 403 | 404 | 401 | 401 | 64,700 |
2024/04/01 | 402 | 404 | 401 | 403 | 42,900 |
2024/03/29 | 402 | 402 | 400 | 402 | 26,500 |
2024/03/28 | 402 | 403 | 399 | 399 | 56,400 |
2024/03/27 | 404 | 404 | 402 | 403 | 80,600 |
2024/03/26 | 404 | 404 | 400 | 401 | 33,200 |
2024/03/25 | 405 | 405 | 402 | 404 | 37,200 |
2024/03/22 | 404 | 405 | 403 | 405 | 73,200 |
2024/03/21 | 408 | 408 | 402 | 403 | 45,700 |
2024/03/19 | 405 | 406 | 403 | 405 | 32,300 |
2024/03/18 | 406 | 406 | 403 | 406 | 47,200 |
2024/03/15 | 406 | 407 | 403 | 403 | 56,900 |
2024/03/14 | 404 | 407 | 404 | 407 | 49,800 |
2024/03/13 | 408 | 408 | 404 | 406 | 30,800 |
2024/03/12 | 402 | 407 | 402 | 407 | 60,400 |
2024/03/11 | 403 | 404 | 402 | 404 | 60,200 |
2024/03/08 | 400 | 404 | 399 | 402 | 84,500 |
2024/03/07 | 400 | 401 | 398 | 398 | 41,900 |
2024/03/06 | 400 | 402 | 398 | 399 | 74,800 |
2024/03/05 | 400 | 400 | 396 | 399 | 77,200 |
2024/03/04 | 406 | 406 | 400 | 400 | 99,000 |
2024/03/01 | 404 | 405 | 401 | 403 | 59,800 |
2024/02/29 | 405 | 406 | 403 | 405 | 47,400 |
2024/02/28 | 405 | 408 | 402 | 404 | 76,400 |
2024/02/27 | 401 | 406 | 400 | 404 | 117,800 |
2024/02/26 | 407 | 408 | 399 | 404 | 176,100 |
2024/02/22 | 403 | 405 | 401 | 405 | 60,300 |
2024/02/21 | 406 | 406 | 403 | 403 | 51,000 |
2024/02/20 | 405 | 407 | 405 | 406 | 77,000 |
2024/02/19 | 401 | 405 | 400 | 403 | 97,300 |
2024/02/16 | 398 | 401 | 397 | 400 | 96,100 |
2024/02/15 | 393 | 402 | 392 | 398 | 252,000 |
2024/02/14 | 395 | 395 | 391 | 391 | 96,000 |
2024/02/13 | 397 | 398 | 390 | 394 | 146,300 |
2024/02/09 | 398 | 398 | 394 | 394 | 133,500 |
2024/02/08 | 399 | 400 | 396 | 397 | 98,100 |
2024/02/07 | 400 | 400 | 397 | 399 | 73,900 |
2024/02/06 | 400 | 401 | 398 | 398 | 69,600 |
2024/02/05 | 402 | 402 | 399 | 400 | 42,500 |
2024/02/02 | 399 | 401 | 399 | 400 | 35,600 |
2024/02/01 | 402 | 403 | 399 | 399 | 71,300 |
2024/01/31 | 399 | 402 | 398 | 401 | 87,400 |
2024/01/30 | 403 | 403 | 399 | 399 | 112,100 |
2024/01/29 | 402 | 404 | 400 | 402 | 58,600 |
2024/01/26 | 402 | 404 | 401 | 402 | 63,800 |
2024/01/25 | 401 | 405 | 401 | 403 | 43,900 |
2024/01/24 | 403 | 404 | 400 | 400 | 121,900 |
2024/01/23 | 407 | 407 | 403 | 403 | 42,000 |
2024/01/22 | 403 | 407 | 403 | 405 | 53,700 |
2024/01/19 | 410 | 410 | 402 | 403 | 104,900 |
2024/01/18 | 406 | 410 | 406 | 410 | 121,400 |
2024/01/17 | 407 | 409 | 404 | 406 | 118,200 |
2024/01/16 | 406 | 408 | 404 | 406 | 70,900 |
2024/01/15 | 403 | 406 | 403 | 406 | 70,400 |
2024/01/12 | 406 | 407 | 403 | 403 | 105,700 |
2024/01/11 | 406 | 406 | 403 | 404 | 106,900 |
2024/01/10 | 404 | 407 | 403 | 405 | 165,700 |
2024/01/09 | 402 | 404 | 400 | 404 | 95,000 |
2024/01/05 | 401 | 405 | 400 | 400 | 295,100 |
2024/01/04 | 396 | 399 | 394 | 398 | 198,600 |
2023/12/29 | 400 | 400 | 395 | 396 | 285,400 |
2023/12/28 | 397 | 402 | 396 | 401 | 432,100 |
2023/12/27 | 423 | 423 | 418 | 420 | 387,100 |
2023/12/26 | 418 | 423 | 417 | 420 | 299,500 |
2023/12/25 | 421 | 422 | 418 | 419 | 317,700 |
2023/12/22 | 418 | 424 | 418 | 420 | 277,000 |
2023/12/21 | 414 | 420 | 412 | 418 | 291,000 |
2023/12/20 | 410 | 420 | 410 | 414 | 270,400 |
2023/12/19 | 411 | 412 | 406 | 410 | 236,400 |
2023/12/18 | 411 | 412 | 410 | 412 | 109,200 |
2023/12/15 | 414 | 415 | 412 | 412 | 129,500 |
2023/12/14 | 415 | 416 | 413 | 414 | 70,700 |
2023/12/13 | 413 | 416 | 413 | 415 | 146,700 |
2023/12/12 | 415 | 415 | 411 | 411 | 137,200 |
2023/12/11 | 413 | 415 | 411 | 415 | 147,200 |
2023/12/08 | 412 | 415 | 410 | 410 | 173,400 |
2023/12/07 | 418 | 418 | 413 | 416 | 172,400 |
2023/12/06 | 416 | 419 | 416 | 418 | 141,000 |
2023/12/05 | 419 | 423 | 417 | 417 | 217,500 |
2023/12/04 | 418 | 422 | 416 | 422 | 190,500 |
2023/12/01 | 418 | 419 | 417 | 417 | 169,700 |
2023/11/30 | 417 | 419 | 415 | 417 | 85,800 |
2023/11/29 | 417 | 419 | 416 | 416 | 113,400 |
2023/11/28 | 414 | 417 | 413 | 417 | 129,300 |
2023/11/27 | 415 | 416 | 412 | 413 | 70,600 |
2023/11/24 | 415 | 415 | 412 | 415 | 101,900 |
2023/11/22 | 414 | 415 | 411 | 414 | 99,200 |
2023/11/21 | 414 | 414 | 410 | 411 | 72,600 |
2023/11/20 | 410 | 415 | 410 | 412 | 204,600 |
2023/11/17 | 407 | 410 | 407 | 410 | 61,700 |
2023/11/16 | 410 | 410 | 405 | 405 | 114,900 |
2023/11/15 | 408 | 409 | 406 | 407 | 123,000 |
2023/11/14 | 405 | 408 | 405 | 407 | 45,200 |
2023/11/13 | 406 | 407 | 404 | 405 | 128,200 |
2023/11/10 | 403 | 405 | 402 | 405 | 66,300 |
2023/11/09 | 399 | 405 | 399 | 403 | 184,100 |
2023/11/08 | 403 | 403 | 399 | 399 | 208,200 |
2023/11/07 | 405 | 405 | 401 | 402 | 73,200 |
2023/11/06 | 406 | 407 | 402 | 402 | 96,800 |
2023/11/02 | 405 | 405 | 401 | 402 | 56,400 |
2023/11/01 | 404 | 406 | 402 | 404 | 158,500 |
2023/10/31 | 399 | 403 | 399 | 403 | 104,800 |
2023/10/30 | 399 | 402 | 399 | 399 | 127,900 |
2023/10/27 | 400 | 402 | 399 | 401 | 55,900 |
2023/10/26 | 401 | 402 | 398 | 399 | 90,000 |
2023/10/25 | 401 | 401 | 399 | 399 | 34,100 |
2023/10/24 | 399 | 401 | 398 | 401 | 123,400 |
2023/10/23 | 400 | 401 | 399 | 399 | 94,900 |
2023/10/20 | 400 | 400 | 398 | 400 | 43,100 |
2023/10/19 | 398 | 401 | 398 | 398 | 95,000 |
2023/10/18 | 398 | 400 | 398 | 400 | 50,500 |
2023/10/17 | 398 | 399 | 396 | 397 | 32,400 |
2023/10/16 | 395 | 399 | 395 | 396 | 99,900 |
2023/10/13 | 397 | 399 | 395 | 395 | 89,700 |
2023/10/12 | 397 | 399 | 396 | 399 | 53,200 |
2023/10/11 | 397 | 400 | 397 | 398 | 89,100 |
2023/10/10 | 399 | 400 | 398 | 398 | 48,300 |
2023/10/06 | 396 | 398 | 395 | 396 | 74,800 |
2023/10/05 | 393 | 397 | 393 | 395 | 88,600 |
2023/10/04 | 393 | 395 | 391 | 393 | 162,400 |
2023/10/03 | 401 | 401 | 394 | 394 | 195,600 |
2023/10/02 | 400 | 402 | 398 | 398 | 143,900 |
2023/09/29 | 402 | 402 | 396 | 398 | 199,000 |
2023/09/28 | 403 | 403 | 397 | 397 | 136,300 |
2023/09/27 | 400 | 402 | 397 | 402 | 190,600 |
2023/09/26 | 399 | 400 | 398 | 400 | 101,200 |
2023/09/25 | 398 | 399 | 397 | 399 | 60,000 |
2023/09/22 | 397 | 400 | 395 | 398 | 92,600 |
2023/09/21 | 399 | 400 | 397 | 397 | 124,000 |
2023/09/20 | 402 | 402 | 398 | 399 | 85,400 |
2023/09/19 | 400 | 403 | 400 | 402 | 90,800 |
2023/09/15 | 397 | 404 | 395 | 400 | 200,900 |
2023/09/14 | 396 | 396 | 394 | 396 | 83,400 |
2023/09/13 | 396 | 397 | 395 | 395 | 71,200 |
2023/09/12 | 397 | 398 | 395 | 396 | 78,800 |
2023/09/11 | 399 | 400 | 396 | 397 | 85,000 |
2023/09/08 | 399 | 399 | 397 | 399 | 123,800 |
2023/09/07 | 399 | 399 | 397 | 397 | 43,900 |
2023/09/06 | 399 | 400 | 397 | 399 | 64,100 |
2023/09/05 | 398 | 400 | 397 | 399 | 85,300 |
2023/09/04 | 397 | 398 | 395 | 398 | 112,000 |
2023/09/01 | 393 | 397 | 392 | 395 | 118,900 |
2023/08/31 | 394 | 395 | 392 | 394 | 85,000 |
2023/08/30 | 393 | 394 | 392 | 392 | 131,000 |
2023/08/29 | 393 | 394 | 391 | 394 | 37,200 |
2023/08/28 | 392 | 392 | 391 | 392 | 41,200 |
2023/08/25 | 390 | 392 | 389 | 390 | 87,300 |
2023/08/24 | 389 | 391 | 389 | 390 | 49,100 |
2023/08/23 | 385 | 389 | 385 | 389 | 77,400 |
2023/08/22 | 384 | 386 | 382 | 384 | 111,900 |
2023/08/21 | 383 | 385 | 382 | 383 | 92,200 |
2023/08/18 | 385 | 385 | 381 | 381 | 113,200 |
2023/08/17 | 388 | 388 | 383 | 383 | 162,700 |
2023/08/16 | 393 | 393 | 387 | 390 | 351,700 |
2023/08/15 | 394 | 395 | 393 | 393 | 87,600 |
2023/08/14 | 397 | 397 | 394 | 394 | 82,800 |
2023/08/10 | 395 | 396 | 394 | 396 | 87,000 |
2023/08/09 | 396 | 397 | 394 | 395 | 118,200 |
2023/08/08 | 398 | 399 | 396 | 396 | 56,900 |
2023/08/07 | 396 | 398 | 395 | 396 | 55,900 |
2023/08/04 | 396 | 398 | 394 | 395 | 141,500 |
2023/08/03 | 399 | 400 | 395 | 395 | 247,300 |
2023/08/02 | 401 | 402 | 400 | 401 | 62,100 |
2023/08/01 | 408 | 408 | 403 | 403 | 58,000 |
2023/07/31 | 410 | 411 | 404 | 409 | 142,400 |
2023/07/28 | 400 | 408 | 398 | 408 | 1,006,200 |
2023/07/27 | 399 | 401 | 398 | 401 | 169,900 |
2023/07/26 | 400 | 401 | 398 | 400 | 110,400 |
2023/07/25 | 400 | 402 | 400 | 401 | 94,400 |
2023/07/24 | 402 | 402 | 400 | 400 | 68,500 |
2023/07/21 | 402 | 402 | 400 | 400 | 41,000 |
2023/07/20 | 403 | 404 | 401 | 402 | 47,200 |
2023/07/19 | 402 | 403 | 400 | 403 | 83,100 |
2023/07/18 | 401 | 402 | 400 | 402 | 74,700 |
2023/07/14 | 400 | 401 | 398 | 401 | 100,300 |
2023/07/13 | 401 | 401 | 398 | 398 | 91,000 |
2023/07/12 | 401 | 401 | 399 | 399 | 68,800 |
2023/07/11 | 404 | 405 | 399 | 400 | 109,600 |
2023/07/10 | 400 | 405 | 400 | 404 | 155,700 |
2023/07/07 | 400 | 402 | 399 | 400 | 83,100 |
2023/07/06 | 400 | 402 | 399 | 401 | 69,700 |
2023/07/05 | 401 | 403 | 400 | 402 | 54,500 |
2023/07/04 | 403 | 404 | 401 | 401 | 46,600 |
2023/07/03 | 403 | 405 | 402 | 404 | 55,000 |
2023/06/30 | 403 | 403 | 400 | 400 | 65,900 |
2023/06/29 | 404 | 405 | 401 | 404 | 83,200 |
2023/06/28 | 401 | 405 | 399 | 405 | 83,300 |
2023/06/27 | 396 | 400 | 396 | 400 | 85,600 |
2023/06/26 | 398 | 399 | 396 | 396 | 71,400 |