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

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
2026/06/22 412 416 412 413 50,100
2026/06/19 420 420 413 413 44,400
2026/06/18 415 420 414 420 45,600
2026/06/17 415 420 414 416 52,200
2026/06/16 410 416 408 414 37,400
2026/06/15 417 418 413 413 46,800
2026/06/12 410 417 410 414 61,700
2026/06/11 411 414 408 414 49,900
2026/06/10 411 412 406 411 66,800
2026/06/09 415 416 408 411 62,000
2026/06/08 412 418 412 412 63,500
2026/06/05 410 420 410 418 65,800
2026/06/04 408 414 407 410 35,100
2026/06/03 409 415 407 411 42,100
2026/06/02 415 415 408 409 90,300
2026/06/01 410 425 407 420 98,900
2026/05/29 410 415 410 410 70,500
2026/05/28 404 414 404 411 97,100
2026/05/27 402 405 400 405 112,300
2026/05/26 414 415 404 405 134,200
2026/05/25 423 423 412 417 156,400
2026/05/22 425 426 423 423 30,800
2026/05/21 430 434 425 425 25,400
2026/05/20 430 433 427 430 51,900
2026/05/19 428 433 427 428 35,400
2026/05/18 434 434 426 427 71,400
2026/05/15 428 433 427 433 79,900
2026/05/14 422 432 421 426 83,100
2026/05/13 426 426 421 423 52,600
2026/05/12 422 430 422 423 107,400
2026/05/11 441 442 418 422 288,400
2026/05/08 448 457 441 446 184,000
2026/05/07 450 455 448 451 59,600
2026/05/01 458 459 451 452 51,800
2026/04/30 461 466 458 463 66,900
2026/04/28 459 463 458 463 61,400
2026/04/27 462 464 458 460 46,100
2026/04/24 462 467 459 462 46,400
2026/04/23 458 468 455 464 119,300
2026/04/22 459 463 456 459 51,900
2026/04/21 467 467 460 463 43,600
2026/04/20 468 468 462 462 61,100
2026/04/17 460 470 459 468 115,600
2026/04/16 458 460 457 460 46,900
2026/04/15 453 459 453 458 56,100
2026/04/14 450 452 447 451 67,400
2026/04/13 447 450 444 447 52,600
2026/04/10 449 452 445 449 59,100
2026/04/09 453 455 446 447 86,200
2026/04/08 454 458 452 453 111,000
2026/04/07 453 455 451 454 72,000
2026/04/06 450 454 449 454 40,700
2026/04/03 445 450 445 450 24,700
2026/03/27 447 453 445 448 80,900
2026/03/26 452 452 445 449 56,800
2026/03/25 452 455 452 452 78,400
2026/03/24 450 450 446 450 52,800
2026/03/23 449 449 443 443 129,200
2026/03/19 459 460 455 455 69,700
2026/03/18 461 463 460 463 40,700
2026/03/17 458 461 458 461 56,900
2026/03/16 453 458 452 456 65,300
2026/03/13 451 455 450 453 75,100
2026/03/12 458 459 454 455 68,000
2026/03/11 465 466 461 462 69,200
2026/03/10 464 465 458 464 99,600
2026/03/09 454 461 450 458 156,100
2026/03/06 465 465 457 460 109,300
2026/03/05 459 467 458 465 68,900
2026/03/04 457 460 450 454 177,400
2026/03/03 467 467 460 460 165,400
2026/03/02 475 475 468 468 94,600
2026/02/27 475 479 472 478 72,700
2026/02/26 471 476 471 475 74,200
2026/02/25 472 473 467 471 144,400
2026/02/24 472 473 469 471 84,200
2026/02/20 471 473 469 470 105,900
2026/02/19 476 480 472 473 82,300
2026/02/18 473 479 471 476 71,100
2026/02/17 478 478 473 473 62,600
2026/02/16 484 484 474 478 186,400
2026/02/13 483 485 480 485 109,100
2026/02/12 482 485 480 482 171,600
2026/02/10 486 489 479 482 291,500
2026/02/09 491 499 478 484 298,200
2026/02/06 495 495 484 485 89,000
2026/02/05 495 498 492 495 108,500
2026/02/04 491 494 486 494 87,600
2026/02/03 491 491 487 490 87,900
2026/02/02 487 491 487 489 125,800
2026/01/30 482 486 480 483 120,400
2026/01/29 477 480 476 480 187,200
2026/01/28 482 483 479 479 134,600
2026/01/27 489 489 483 484 134,400
2026/01/26 491 491 485 491 209,900
2026/01/23 498 499 494 494 85,200
2026/01/22 496 499 492 498 202,900
2026/01/21 500 500 493 493 129,800
2026/01/20 509 509 502 503 118,500
2026/01/19 515 515 509 510 75,800
2026/01/16 509 514 508 512 67,500
2026/01/15 511 514 508 511 106,100
2026/01/14 511 516 510 511 86,200
2026/01/13 512 514 509 510 135,100
2026/01/09 510 512 510 511 45,900
2026/01/08 513 513 508 511 50,300
2026/01/07 510 514 507 511 80,800
2026/01/06 506 511 505 510 91,200
2026/01/05 506 513 506 506 148,600
2025/12/30 515 516 506 506 161,800
2025/12/29 511 517 508 511 276,200
2025/12/26 531 531 528 531 236,800
2025/12/25 532 533 528 530 130,000
2025/12/24 530 535 529 530 115,800
2025/12/23 525 532 524 531 166,700
2025/12/22 526 530 522 525 192,800
2025/12/19 530 531 524 524 160,900
2025/12/18 522 532 522 531 202,400
2025/12/17 523 526 517 522 159,400
2025/12/16 525 527 521 523 108,100
2025/12/15 527 528 522 526 127,000
2025/12/12 534 534 524 525 118,000
2025/12/11 540 540 529 529 109,800
2025/12/10 538 539 532 537 78,000
2025/12/09 538 540 530 533 102,100
2025/12/08 532 545 531 539 118,800
2025/12/05 532 533 527 528 100,100
2025/12/04 532 536 532 533 108,700
2025/12/03 538 539 531 532 83,700
2025/12/02 543 545 535 541 94,000
2025/12/01 546 549 535 539 144,400
2025/11/28 545 548 540 545 96,600
2025/11/27 546 546 537 540 109,300
2025/11/26 548 548 539 542 115,800
2025/11/25 537 545 535 544 179,500
2025/11/21 525 535 525 535 106,700
2025/11/20 526 529 523 525 68,500
2025/11/19 529 529 520 522 85,200
2025/11/18 528 530 521 526 82,900
2025/11/17 529 531 525 529 125,900
2025/11/14 522 528 519 525 96,000
2025/11/13 526 529 523 523 155,100
2025/11/12 527 532 525 532 162,800
2025/11/11 520 527 520 527 152,200
2025/11/10 517 523 512 518 124,300
2025/11/07 505 515 505 515 50,400
2025/11/06 504 512 502 508 91,900
2025/11/05 504 507 500 502 100,900
2025/11/04 502 509 500 507 67,700
2025/10/31 509 509 500 504 73,900
2025/10/30 510 510 505 505 71,000
2025/10/29 502 505 500 505 76,600
2025/10/28 512 512 502 505 85,200
2025/10/27 517 518 514 515 82,900
2025/10/24 518 518 512 513 41,200
2025/10/23 509 517 508 517 92,000
2025/10/22 501 509 501 507 79,300
2025/10/21 497 501 497 500 85,100
2025/10/20 489 499 487 499 124,600
2025/10/17 489 490 486 488 67,000
2025/10/16 490 490 485 487 66,300
2025/10/15 485 488 484 488 68,100
2025/10/14 483 486 482 483 80,600
2025/10/10 490 492 484 488 128,800
2025/10/09 499 499 489 494 127,100
2025/10/08 503 506 496 496 95,800
2025/10/07 504 504 499 501 56,400
2025/10/06 507 507 500 504 118,300
2025/10/03 502 505 500 502 62,300
2025/10/02 514 515 501 502 102,500
2025/10/01 516 518 511 514 107,400
2025/09/30 521 521 515 520 93,900
2025/09/29 526 527 516 517 114,200
2025/09/26 517 523 516 520 79,100
2025/09/25 521 522 515 516 69,900
2025/09/24 521 526 520 522 73,000
2025/09/22 527 527 521 521 34,600
2025/09/19 530 530 521 527 86,200
2025/09/18 527 532 526 530 121,100
2025/09/17 526 527 520 520 42,100
2025/09/16 520 527 518 525 75,400
2025/09/12 522 523 518 518 68,500
2025/09/11 526 528 521 522 80,500
2025/09/10 528 532 525 529 50,400
2025/09/09 535 536 526 526 61,800
2025/09/08 528 534 527 534 56,900
2025/09/05 524 529 522 526 70,000
2025/09/04 528 529 522 525 58,500
2025/09/03 530 532 526 526 79,900
2025/09/02 534 537 532 533 82,800
2025/09/01 528 535 528 530 45,100
2025/08/29 533 535 528 528 125,000
2025/08/28 528 530 522 523 85,300
2025/08/27 525 530 523 529 150,700
2025/08/26 514 527 512 525 163,000
2025/08/25 514 516 510 512 57,000
2025/08/22 517 519 512 514 54,900
2025/08/21 516 518 511 516 64,800
2025/08/20 516 518 514 516 44,300
2025/08/19 520 520 513 516 99,900

このページの先頭へ