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 |
|---|---|---|---|---|---|
| 2025/06/13 | 424 | 426 | 421 | 422 | 62,800 |
| 2025/06/12 | 428 | 430 | 424 | 424 | 81,500 |
| 2025/06/11 | 425 | 428 | 425 | 427 | 39,900 |
| 2025/06/10 | 424 | 431 | 422 | 425 | 101,500 |
| 2025/06/09 | 425 | 427 | 423 | 424 | 50,400 |
| 2025/06/06 | 427 | 429 | 424 | 424 | 35,500 |
| 2025/06/05 | 427 | 428 | 425 | 427 | 52,000 |
| 2025/06/04 | 424 | 428 | 423 | 428 | 50,700 |
| 2025/06/03 | 428 | 428 | 423 | 423 | 82,200 |
| 2025/06/02 | 433 | 434 | 427 | 427 | 63,400 |
| 2025/05/30 | 425 | 433 | 425 | 431 | 107,800 |
| 2025/05/29 | 427 | 430 | 425 | 426 | 74,600 |
| 2025/05/28 | 428 | 431 | 426 | 426 | 68,500 |
| 2025/05/27 | 426 | 431 | 426 | 428 | 33,400 |
| 2025/05/26 | 424 | 432 | 424 | 426 | 64,400 |
| 2025/05/23 | 426 | 428 | 422 | 423 | 38,600 |
| 2025/05/22 | 423 | 426 | 422 | 423 | 44,800 |
| 2025/05/21 | 423 | 427 | 422 | 424 | 70,600 |
| 2025/05/20 | 424 | 424 | 419 | 419 | 55,100 |
| 2025/05/19 | 424 | 426 | 420 | 423 | 73,700 |
| 2025/05/16 | 423 | 428 | 423 | 424 | 65,300 |
| 2025/05/15 | 424 | 426 | 419 | 420 | 43,800 |
| 2025/05/14 | 423 | 427 | 419 | 424 | 61,500 |
| 2025/05/13 | 433 | 433 | 425 | 425 | 42,800 |
| 2025/05/12 | 429 | 433 | 427 | 429 | 100,800 |
| 2025/05/09 | 427 | 430 | 424 | 428 | 112,800 |
| 2025/05/08 | 417 | 432 | 413 | 426 | 193,000 |
| 2025/05/07 | 419 | 421 | 418 | 418 | 30,700 |
| 2025/05/02 | 419 | 423 | 417 | 419 | 47,800 |
| 2025/05/01 | 422 | 423 | 419 | 422 | 59,100 |
| 2025/04/30 | 415 | 421 | 412 | 419 | 85,000 |
| 2025/04/28 | 414 | 421 | 406 | 418 | 500,100 |
| 2025/04/25 | 412 | 414 | 410 | 411 | 56,000 |
| 2025/04/24 | 418 | 418 | 412 | 415 | 83,400 |
| 2025/04/23 | 417 | 419 | 414 | 418 | 96,400 |
| 2025/04/22 | 419 | 419 | 413 | 416 | 89,500 |
| 2025/04/21 | 423 | 426 | 412 | 419 | 248,800 |
| 2025/04/18 | 404 | 406 | 401 | 405 | 23,700 |
| 2025/04/17 | 400 | 404 | 400 | 400 | 28,600 |
| 2025/04/16 | 399 | 408 | 399 | 400 | 95,700 |
| 2025/04/15 | 400 | 401 | 397 | 397 | 30,700 |
| 2025/04/14 | 393 | 405 | 393 | 398 | 66,900 |
| 2025/04/11 | 393 | 396 | 389 | 391 | 57,100 |
| 2025/04/10 | 400 | 400 | 395 | 397 | 69,400 |
| 2025/04/09 | 385 | 394 | 384 | 390 | 49,300 |
| 2025/04/08 | 388 | 400 | 383 | 391 | 94,200 |
| 2025/04/07 | 384 | 390 | 379 | 380 | 103,000 |
| 2025/04/04 | 396 | 397 | 390 | 390 | 96,500 |
| 2025/04/03 | 400 | 403 | 397 | 398 | 68,000 |
| 2025/04/02 | 404 | 404 | 400 | 400 | 30,700 |
| 2025/04/01 | 402 | 404 | 401 | 404 | 40,800 |
| 2025/03/31 | 403 | 403 | 401 | 401 | 41,600 |
| 2025/03/28 | 404 | 405 | 403 | 405 | 32,900 |
| 2025/03/27 | 403 | 406 | 402 | 406 | 41,700 |
| 2025/03/26 | 403 | 404 | 402 | 404 | 32,400 |
| 2025/03/25 | 402 | 403 | 400 | 403 | 33,900 |
| 2025/03/24 | 402 | 403 | 401 | 401 | 22,700 |
| 2025/03/21 | 406 | 406 | 402 | 402 | 28,900 |
| 2025/03/19 | 404 | 406 | 404 | 406 | 18,100 |
| 2025/03/18 | 404 | 406 | 403 | 406 | 33,900 |
| 2025/03/17 | 403 | 404 | 402 | 404 | 12,300 |
| 2025/03/14 | 404 | 405 | 401 | 403 | 45,200 |
| 2025/03/13 | 402 | 403 | 401 | 403 | 17,200 |
| 2025/03/12 | 402 | 403 | 401 | 403 | 29,000 |
| 2025/03/11 | 403 | 404 | 400 | 404 | 37,200 |
| 2025/03/10 | 405 | 405 | 402 | 404 | 19,500 |
| 2025/03/07 | 404 | 404 | 401 | 404 | 28,500 |
| 2025/03/06 | 402 | 406 | 401 | 406 | 22,100 |
| 2025/03/05 | 403 | 405 | 402 | 402 | 25,200 |
| 2025/03/04 | 403 | 403 | 401 | 403 | 17,900 |
| 2025/03/03 | 403 | 406 | 400 | 403 | 31,600 |
| 2025/02/28 | 405 | 405 | 400 | 400 | 25,800 |
| 2025/02/27 | 404 | 406 | 402 | 406 | 27,500 |
| 2025/02/26 | 405 | 405 | 401 | 405 | 23,400 |
| 2025/02/25 | 406 | 406 | 402 | 404 | 33,000 |
| 2025/02/21 | 401 | 403 | 400 | 403 | 19,700 |
| 2025/02/20 | 403 | 404 | 402 | 402 | 20,300 |
| 2025/02/19 | 404 | 405 | 401 | 404 | 21,200 |
| 2025/02/18 | 404 | 406 | 403 | 406 | 31,500 |
| 2025/02/17 | 400 | 404 | 400 | 404 | 23,600 |
| 2025/02/14 | 405 | 405 | 399 | 400 | 12,000 |
| 2025/02/13 | 401 | 404 | 401 | 404 | 25,800 |
| 2025/02/12 | 404 | 405 | 398 | 399 | 64,600 |
| 2025/02/10 | 399 | 402 | 398 | 401 | 25,200 |
| 2025/02/07 | 399 | 400 | 398 | 398 | 21,700 |
| 2025/02/06 | 400 | 400 | 398 | 400 | 11,000 |
| 2025/02/05 | 400 | 401 | 397 | 397 | 24,400 |
| 2025/02/04 | 397 | 402 | 397 | 397 | 31,500 |
| 2025/02/03 | 402 | 402 | 397 | 397 | 66,800 |
| 2025/01/31 | 405 | 405 | 402 | 402 | 17,200 |
| 2025/01/30 | 408 | 408 | 403 | 403 | 23,900 |
| 2025/01/29 | 408 | 410 | 407 | 407 | 15,000 |
| 2025/01/28 | 406 | 412 | 406 | 408 | 46,600 |
| 2025/01/27 | 410 | 410 | 405 | 410 | 31,800 |
| 2025/01/24 | 406 | 409 | 405 | 406 | 23,400 |
| 2025/01/23 | 407 | 407 | 403 | 406 | 24,700 |
| 2025/01/22 | 407 | 410 | 406 | 407 | 109,200 |
| 2025/01/21 | 407 | 407 | 403 | 404 | 32,400 |
| 2025/01/20 | 400 | 408 | 399 | 404 | 126,100 |
| 2025/01/17 | 398 | 400 | 397 | 398 | 30,300 |
| 2025/01/16 | 401 | 401 | 397 | 397 | 36,800 |
| 2025/01/15 | 400 | 402 | 399 | 399 | 40,400 |
| 2025/01/14 | 400 | 402 | 398 | 400 | 66,000 |
| 2025/01/10 | 401 | 402 | 400 | 400 | 43,400 |
| 2025/01/09 | 401 | 402 | 400 | 400 | 49,800 |
| 2025/01/08 | 400 | 402 | 398 | 399 | 56,200 |
| 2025/01/07 | 400 | 404 | 399 | 401 | 62,000 |
| 2025/01/06 | 402 | 403 | 400 | 400 | 70,200 |
| 2024/12/30 | 403 | 405 | 401 | 401 | 94,900 |
| 2024/12/27 | 399 | 403 | 397 | 403 | 223,600 |
| 2024/12/26 | 415 | 418 | 410 | 415 | 287,200 |
| 2024/12/25 | 416 | 417 | 412 | 414 | 126,700 |
| 2024/12/24 | 416 | 417 | 414 | 415 | 126,700 |
| 2024/12/23 | 415 | 417 | 414 | 417 | 105,900 |
| 2024/12/20 | 415 | 417 | 414 | 414 | 89,700 |
| 2024/12/19 | 415 | 416 | 414 | 416 | 31,400 |
| 2024/12/18 | 415 | 416 | 413 | 415 | 50,400 |
| 2024/12/17 | 415 | 416 | 414 | 415 | 32,900 |
| 2024/12/16 | 417 | 419 | 415 | 417 | 97,900 |
| 2024/12/13 | 416 | 419 | 416 | 418 | 69,400 |
| 2024/12/12 | 419 | 420 | 417 | 419 | 49,700 |
| 2024/12/11 | 419 | 420 | 418 | 420 | 33,500 |
| 2024/12/10 | 419 | 420 | 418 | 420 | 27,300 |
| 2024/12/09 | 417 | 421 | 417 | 418 | 39,600 |
| 2024/12/06 | 420 | 421 | 417 | 419 | 37,200 |
| 2024/12/05 | 418 | 422 | 418 | 422 | 56,900 |
| 2024/12/04 | 419 | 420 | 418 | 420 | 14,100 |
| 2024/12/03 | 417 | 421 | 417 | 421 | 40,400 |
| 2024/12/02 | 415 | 417 | 415 | 417 | 30,600 |
| 2024/11/29 | 419 | 419 | 414 | 414 | 29,900 |
| 2024/11/28 | 419 | 419 | 415 | 415 | 21,000 |
| 2024/11/27 | 420 | 420 | 416 | 416 | 33,100 |
| 2024/11/26 | 419 | 420 | 417 | 419 | 28,800 |
| 2024/11/25 | 422 | 422 | 416 | 417 | 32,100 |
| 2024/11/22 | 420 | 420 | 417 | 420 | 12,500 |
| 2024/11/21 | 418 | 421 | 414 | 417 | 82,200 |
| 2024/11/20 | 416 | 417 | 414 | 417 | 26,700 |
| 2024/11/19 | 412 | 416 | 412 | 416 | 72,400 |
| 2024/11/18 | 415 | 416 | 414 | 416 | 13,300 |
| 2024/11/15 | 413 | 416 | 412 | 416 | 27,900 |
| 2024/11/14 | 414 | 415 | 411 | 411 | 14,100 |
| 2024/11/13 | 418 | 418 | 410 | 411 | 70,300 |
| 2024/11/12 | 417 | 418 | 414 | 414 | 28,600 |
| 2024/11/11 | 417 | 417 | 411 | 412 | 43,000 |
| 2024/11/08 | 416 | 416 | 404 | 406 | 71,200 |
| 2024/11/07 | 417 | 417 | 413 | 414 | 49,900 |
| 2024/11/06 | 418 | 420 | 402 | 413 | 151,400 |
| 2024/11/05 | 424 | 424 | 418 | 418 | 82,300 |
| 2024/11/01 | 418 | 418 | 413 | 418 | 69,700 |
| 2024/10/31 | 416 | 418 | 412 | 414 | 35,100 |
| 2024/10/30 | 412 | 413 | 409 | 409 | 66,400 |
| 2024/10/29 | 412 | 413 | 411 | 413 | 33,500 |
| 2024/10/28 | 412 | 418 | 411 | 413 | 48,200 |
| 2024/10/25 | 414 | 417 | 412 | 412 | 26,800 |
| 2024/10/24 | 415 | 417 | 415 | 417 | 23,900 |
| 2024/10/23 | 417 | 420 | 415 | 415 | 33,300 |
| 2024/10/22 | 419 | 422 | 418 | 419 | 26,100 |
| 2024/10/21 | 418 | 424 | 415 | 424 | 74,800 |
| 2024/10/18 | 415 | 418 | 413 | 416 | 17,700 |
| 2024/10/17 | 415 | 417 | 415 | 415 | 14,800 |
| 2024/10/16 | 415 | 419 | 414 | 415 | 32,400 |
| 2024/10/15 | 416 | 420 | 415 | 420 | 55,100 |
| 2024/10/11 | 414 | 416 | 412 | 416 | 43,900 |
| 2024/10/10 | 415 | 415 | 412 | 414 | 23,800 |
| 2024/10/09 | 413 | 414 | 411 | 414 | 26,400 |
| 2024/10/08 | 411 | 413 | 409 | 413 | 26,000 |
| 2024/10/07 | 412 | 413 | 411 | 413 | 38,200 |
| 2024/10/04 | 409 | 412 | 409 | 411 | 19,800 |
| 2024/10/03 | 410 | 412 | 409 | 410 | 17,200 |
| 2024/10/02 | 407 | 410 | 405 | 410 | 31,100 |
| 2024/10/01 | 405 | 410 | 405 | 407 | 20,300 |
| 2024/09/30 | 409 | 410 | 404 | 404 | 43,600 |
| 2024/09/27 | 411 | 413 | 409 | 413 | 42,300 |
| 2024/09/26 | 406 | 410 | 403 | 410 | 78,600 |
| 2024/09/25 | 402 | 404 | 402 | 403 | 27,000 |
| 2024/09/24 | 403 | 404 | 401 | 402 | 33,100 |
| 2024/09/20 | 406 | 407 | 402 | 403 | 31,600 |
| 2024/09/19 | 407 | 407 | 403 | 406 | 50,600 |
| 2024/09/18 | 406 | 406 | 401 | 406 | 48,100 |
| 2024/09/17 | 404 | 406 | 401 | 406 | 39,700 |
| 2024/09/13 | 407 | 407 | 401 | 403 | 47,500 |
| 2024/09/12 | 402 | 405 | 399 | 404 | 46,600 |
| 2024/09/11 | 401 | 402 | 398 | 402 | 39,400 |
| 2024/09/10 | 402 | 403 | 398 | 400 | 19,200 |
| 2024/09/09 | 400 | 403 | 397 | 400 | 47,000 |
| 2024/09/06 | 402 | 404 | 402 | 404 | 25,000 |
| 2024/09/05 | 405 | 406 | 401 | 403 | 21,600 |
| 2024/09/04 | 402 | 404 | 400 | 400 | 35,500 |
| 2024/09/03 | 401 | 404 | 401 | 404 | 13,900 |
| 2024/09/02 | 405 | 405 | 401 | 401 | 29,600 |
| 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 |