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 |
|---|---|---|---|---|---|
| 2024/08/30 | 404 | 407 | 403 | 404 | 31,400 |
| 2024/08/29 | 406 | 407 | 403 | 405 | 32,800 |
| 2024/08/28 | 403 | 405 | 402 | 405 | 7,300 |
| 2024/08/27 | 402 | 406 | 402 | 403 | 46,200 |
| 2024/08/26 | 404 | 406 | 401 | 401 | 24,400 |
| 2024/08/23 | 404 | 404 | 402 | 404 | 12,900 |
| 2024/08/22 | 405 | 405 | 403 | 405 | 9,900 |
| 2024/08/21 | 404 | 405 | 401 | 404 | 15,600 |
| 2024/08/20 | 406 | 407 | 402 | 404 | 33,800 |
| 2024/08/19 | 408 | 409 | 404 | 404 | 15,800 |
| 2024/08/16 | 406 | 408 | 405 | 408 | 34,600 |
| 2024/08/15 | 402 | 408 | 402 | 408 | 30,700 |
| 2024/08/14 | 402 | 402 | 399 | 402 | 11,700 |
| 2024/08/13 | 402 | 404 | 399 | 401 | 37,700 |
| 2024/08/09 | 404 | 404 | 391 | 397 | 81,500 |
| 2024/08/08 | 400 | 400 | 395 | 396 | 27,900 |
| 2024/08/07 | 390 | 402 | 390 | 400 | 61,800 |
| 2024/08/06 | 390 | 407 | 390 | 395 | 97,700 |
| 2024/08/05 | 392 | 405 | 382 | 386 | 175,900 |
| 2024/08/02 | 404 | 407 | 400 | 400 | 83,700 |
| 2024/08/01 | 412 | 412 | 405 | 407 | 56,600 |
| 2024/07/31 | 411 | 412 | 409 | 412 | 37,700 |
| 2024/07/30 | 410 | 412 | 407 | 412 | 69,100 |
| 2024/07/29 | 409 | 409 | 405 | 409 | 38,500 |
| 2024/07/26 | 406 | 406 | 404 | 404 | 10,200 |
| 2024/07/25 | 402 | 408 | 401 | 404 | 34,100 |
| 2024/07/24 | 408 | 411 | 405 | 405 | 43,200 |
| 2024/07/23 | 410 | 411 | 408 | 409 | 18,700 |
| 2024/07/22 | 411 | 411 | 408 | 408 | 28,700 |
| 2024/07/19 | 410 | 411 | 409 | 411 | 16,600 |
| 2024/07/18 | 414 | 414 | 409 | 410 | 42,400 |
| 2024/07/17 | 412 | 415 | 411 | 415 | 41,900 |
| 2024/07/16 | 416 | 416 | 410 | 411 | 38,500 |
| 2024/07/12 | 412 | 416 | 409 | 413 | 93,300 |
| 2024/07/11 | 415 | 415 | 412 | 414 | 48,100 |
| 2024/07/10 | 418 | 418 | 414 | 414 | 45,500 |
| 2024/07/09 | 414 | 418 | 414 | 415 | 43,800 |
| 2024/07/08 | 415 | 416 | 414 | 415 | 34,000 |
| 2024/07/05 | 419 | 419 | 415 | 415 | 33,900 |
| 2024/07/04 | 419 | 419 | 416 | 418 | 38,400 |
| 2024/07/03 | 419 | 419 | 416 | 417 | 28,600 |
| 2024/07/02 | 416 | 418 | 416 | 416 | 27,300 |
| 2024/07/01 | 417 | 419 | 416 | 416 | 146,800 |
| 2024/06/28 | 417 | 417 | 415 | 417 | 26,900 |
| 2024/06/27 | 413 | 417 | 413 | 417 | 84,100 |
| 2024/06/26 | 414 | 415 | 412 | 415 | 44,300 |
| 2024/06/25 | 413 | 414 | 412 | 414 | 45,100 |
| 2024/06/24 | 407 | 414 | 407 | 413 | 59,200 |
| 2024/06/21 | 410 | 413 | 406 | 406 | 68,100 |
| 2024/06/20 | 413 | 413 | 409 | 412 | 39,600 |
| 2024/06/19 | 414 | 414 | 411 | 413 | 21,800 |
| 2024/06/18 | 412 | 414 | 411 | 412 | 70,100 |
| 2024/06/17 | 413 | 413 | 409 | 412 | 20,400 |
| 2024/06/14 | 411 | 413 | 411 | 413 | 43,100 |
| 2024/06/13 | 411 | 412 | 411 | 412 | 13,900 |
| 2024/06/12 | 412 | 413 | 411 | 413 | 18,300 |
| 2024/06/11 | 412 | 413 | 410 | 413 | 16,600 |
| 2024/06/10 | 413 | 413 | 410 | 412 | 22,900 |
| 2024/06/07 | 409 | 411 | 409 | 410 | 10,500 |
| 2024/06/06 | 410 | 411 | 409 | 410 | 11,300 |
| 2024/06/05 | 410 | 412 | 409 | 410 | 22,000 |
| 2024/06/04 | 412 | 413 | 410 | 411 | 56,400 |
| 2024/06/03 | 412 | 412 | 410 | 412 | 38,400 |
| 2024/05/31 | 408 | 412 | 408 | 412 | 27,300 |
| 2024/05/30 | 407 | 412 | 407 | 411 | 45,100 |
| 2024/05/29 | 412 | 412 | 407 | 409 | 21,700 |
| 2024/05/28 | 413 | 414 | 409 | 410 | 24,000 |
| 2024/05/27 | 408 | 414 | 408 | 413 | 74,000 |
| 2024/05/24 | 405 | 409 | 405 | 408 | 16,200 |
| 2024/05/23 | 405 | 410 | 402 | 410 | 28,900 |
| 2024/05/22 | 408 | 409 | 406 | 406 | 22,200 |
| 2024/05/21 | 409 | 410 | 407 | 408 | 20,200 |
| 2024/05/20 | 406 | 408 | 405 | 408 | 19,900 |
| 2024/05/17 | 408 | 410 | 401 | 404 | 156,700 |
| 2024/05/16 | 412 | 412 | 406 | 407 | 89,700 |
| 2024/05/15 | 412 | 412 | 408 | 410 | 25,700 |
| 2024/05/14 | 409 | 412 | 409 | 412 | 25,600 |
| 2024/05/13 | 410 | 412 | 408 | 410 | 58,400 |
| 2024/05/10 | 410 | 412 | 409 | 410 | 110,800 |
| 2024/05/09 | 409 | 410 | 407 | 408 | 33,600 |
| 2024/05/08 | 410 | 410 | 407 | 409 | 31,500 |
| 2024/05/07 | 406 | 410 | 405 | 410 | 60,700 |
| 2024/05/02 | 404 | 405 | 403 | 404 | 28,000 |
| 2024/05/01 | 403 | 405 | 400 | 404 | 24,100 |
| 2024/04/30 | 406 | 406 | 404 | 405 | 28,500 |
| 2024/04/26 | 402 | 405 | 401 | 405 | 48,300 |
| 2024/04/25 | 403 | 405 | 402 | 403 | 15,000 |
| 2024/04/24 | 402 | 404 | 402 | 404 | 52,000 |
| 2024/04/23 | 402 | 404 | 401 | 402 | 19,700 |
| 2024/04/22 | 404 | 405 | 401 | 402 | 35,000 |
| 2024/04/19 | 401 | 403 | 399 | 401 | 47,800 |
| 2024/04/18 | 400 | 404 | 400 | 401 | 16,100 |
| 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 |