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
2012/12/28 1,790 1,799 1,769 1,799 22,500
2012/12/27 1,798 1,800 1,732 1,779 34,100
2012/12/26 1,746 1,755 1,715 1,739 15,300
2012/12/26 1 -> 100.00 分割
2012/12/25 176,904 179,304 171,304 177,000 456
2012/12/21 178,200 178,600 171,704 177,800 219
2012/12/20 173,400 177,504 172,000 177,200 180
2012/12/19 178,904 178,904 172,600 175,104 372
2012/12/18 184,904 184,904 177,800 178,200 436
2012/12/17 183,104 183,104 179,800 181,704 298
2012/12/14 185,000 185,904 179,800 181,904 423
2012/12/13 189,704 189,704 181,304 184,000 565
2012/12/12 190,704 193,800 183,704 188,000 1,184
2012/12/11 173,000 190,000 170,504 188,200 1,273
2012/12/10 176,600 178,000 172,200 174,704 599
2012/12/07 167,000 175,504 166,000 175,504 1,082
2012/12/06 165,600 166,704 164,600 166,304 232
2012/12/05 160,504 165,304 160,400 164,504 167
2012/12/04 160,704 162,200 160,304 162,104 135
2012/12/03 162,000 165,504 161,200 164,000 175
2012/11/30 165,104 166,400 159,000 161,000 279
2012/11/29 159,504 164,400 158,800 164,304 469
2012/11/28 157,800 161,504 155,800 157,504 331
2012/11/27 160,104 160,400 155,304 157,600 426
2012/11/26 166,000 167,000 159,000 161,400 264
2012/11/22 165,104 165,800 163,000 165,800 151
2012/11/21 169,400 169,400 162,200 165,800 245
2012/11/20 166,800 170,304 166,200 169,400 396
2012/11/19 165,000 169,000 161,600 166,800 216
2012/11/16 168,504 172,504 164,600 166,000 275
2012/11/15 171,704 172,504 165,704 170,200 302
2012/11/14 170,000 172,000 165,400 169,600 230
2012/11/13 171,000 173,304 164,400 170,504 801
2012/11/12 175,400 178,000 172,600 176,504 1,170
2012/11/09 159,504 173,000 159,200 171,400 1,326
2012/11/08 160,104 166,904 160,000 161,800 470
2012/11/07 160,000 168,504 160,000 167,104 856
2012/11/06 165,704 168,704 159,304 160,904 662
2012/11/05 154,200 164,000 154,200 163,904 538
2012/11/02 153,904 154,200 152,504 154,200 227
2012/11/01 157,904 158,200 154,504 154,600 119
2012/10/31 156,400 158,304 152,000 158,304 146
2012/10/30 152,200 155,504 152,200 154,504 123
2012/10/29 158,504 158,504 153,504 153,504 156
2012/10/26 154,400 161,000 154,400 158,504 301
2012/10/25 155,000 156,904 150,600 154,400 305
2012/10/24 158,000 160,000 157,000 157,200 139
2012/10/23 159,600 160,800 157,200 160,000 273
2012/10/22 160,000 164,000 155,104 160,504 948
2012/10/19 148,400 161,704 148,200 160,104 1,399
2012/10/18 148,504 150,000 147,600 149,904 320
2012/10/17 148,904 149,800 147,600 149,504 590
2012/10/16 139,000 149,000 139,000 148,904 1,431
2012/10/15 136,104 137,904 135,000 136,904 152
2012/10/12 139,000 139,000 132,104 137,904 199
2012/10/11 138,000 140,800 135,000 137,000 278
2012/10/10 141,904 141,904 138,504 140,600 449
2012/10/09 133,200 142,000 133,200 138,904 782
2012/10/05 126,800 132,600 126,000 131,600 295
2012/10/04 127,000 129,704 126,000 127,104 84
2012/10/03 122,000 127,200 122,000 126,104 235
2012/10/02 120,304 122,000 120,000 121,304 49
2012/10/01 119,704 121,104 119,000 120,000 74
2012/09/28 122,400 122,504 120,000 120,000 86
2012/09/27 124,504 125,800 118,600 122,104 239
2012/09/26 125,600 126,000 124,104 126,000 49
2012/09/25 125,904 126,000 124,504 124,504 95
2012/09/24 128,504 128,504 125,800 126,600 67
2012/09/21 125,200 126,704 125,000 125,504 105
2012/09/20 128,704 128,704 124,504 124,704 64
2012/09/19 126,000 127,904 124,904 127,904 86
2012/09/18 129,904 129,904 126,200 127,200 73
2012/09/14 130,000 131,704 128,504 129,504 153
2012/09/13 130,000 130,000 127,800 130,000 205
2012/09/12 124,800 129,000 124,104 129,000 253
2012/09/11 126,800 127,800 124,600 125,400 114
2012/09/10 124,600 125,800 123,504 125,704 69
2012/09/07 121,304 123,904 120,104 123,904 87
2012/09/06 118,400 120,000 118,400 119,800 20
2012/09/05 120,200 121,200 117,104 120,000 81
2012/09/04 124,400 124,400 121,104 121,104 51
2012/09/03 127,504 127,904 122,000 123,400 139
2012/08/31 122,200 126,000 121,200 125,104 147
2012/08/30 125,104 126,800 122,200 124,400 511
2012/08/29 116,200 120,504 114,200 120,104 293
2012/08/28 116,200 116,504 115,400 116,200 40
2012/08/27 115,200 117,000 115,000 116,704 37
2012/08/24 114,800 115,904 114,504 115,104 55
2012/08/23 117,000 117,000 115,504 116,104 64
2012/08/22 119,504 119,704 117,104 117,600 101
2012/08/21 116,704 118,504 116,000 118,504 112
2012/08/20 119,000 119,304 113,504 117,000 295
2012/08/17 119,000 121,304 117,000 119,800 225
2012/08/16 110,200 120,200 110,200 119,000 851
2012/08/15 108,304 108,400 107,000 108,000 49
2012/08/14 108,904 108,904 107,104 107,800 15
2012/08/13 108,000 109,000 106,000 109,000 29
2012/08/10 107,000 108,504 105,304 106,600 33
2012/08/09 108,104 108,104 105,704 107,200 19
2012/08/08 109,000 109,104 108,304 109,104 63
2012/08/07 108,800 109,000 107,800 107,800 39
2012/08/06 109,000 109,400 106,504 108,504 99
2012/08/03 107,904 108,504 106,200 106,904 81
2012/08/02 107,400 108,000 106,200 107,904 51
2012/08/01 108,600 109,304 107,000 109,304 48
2012/07/31 108,000 108,904 106,504 108,904 17
2012/07/30 108,504 109,304 106,504 108,000 112
2012/07/27 107,704 108,200 105,000 106,504 41
2012/07/26 106,504 107,000 104,000 105,600 39
2012/07/25 107,304 107,400 106,000 107,000 49
2012/07/24 106,000 109,000 106,000 109,000 67
2012/07/23 108,000 109,400 107,904 108,504 114
2012/07/20 106,400 108,304 106,304 107,400 187
2012/07/19 104,000 106,504 103,904 106,000 145
2012/07/18 105,000 105,000 102,304 102,304 62
2012/07/17 101,000 101,000 100,000 100,000 47
2012/07/13 99,800 102,504 99,800 102,504 15
2012/07/12 100,704 100,704 99,104 99,800 20
2012/07/11 99,600 100,200 99,000 100,000 16
2012/07/10 101,600 101,600 97,600 98,104 58
2012/07/09 100,200 100,904 94,304 100,000 90
2012/07/06 105,000 105,000 101,000 101,000 72
2012/07/05 102,104 104,400 102,104 104,400 16
2012/07/04 103,104 104,000 102,504 103,000 33
2012/07/03 105,800 105,904 103,904 104,304 28
2012/07/02 105,000 106,704 104,704 105,800 40
2012/06/29 101,504 104,200 101,504 104,200 33
2012/06/28 102,000 105,000 101,504 101,904 37
2012/06/27 104,704 105,000 101,504 105,000 55
2012/06/26 105,000 106,000 103,000 103,000 20
2012/06/25 107,104 108,000 105,104 106,304 56
2012/06/22 107,504 107,504 106,104 106,704 63
2012/06/21 106,400 107,704 106,400 107,504 62
2012/06/20 107,000 107,400 104,200 107,400 116
2012/06/19 103,000 107,104 103,000 105,904 186
2012/06/18 100,600 104,800 100,600 103,000 298
2012/06/15 99,800 99,904 99,400 99,504 92
2012/06/14 100,800 100,800 99,400 99,800 64
2012/06/13 100,800 102,400 99,504 100,800 226
2012/06/12 100,000 100,800 99,600 100,200 138
2012/06/11 99,200 102,304 99,200 102,104 216
2012/06/08 100,304 100,304 99,200 99,200 38
2012/06/07 100,000 101,104 99,304 99,304 72
2012/06/06 96,104 99,304 96,104 99,304 99
2012/06/05 94,400 96,000 94,400 96,000 108
2012/06/04 97,904 97,904 95,000 96,000 97
2012/06/01 101,400 101,400 98,000 98,504 146
2012/05/31 100,600 100,600 98,504 99,904 45
2012/05/30 101,704 101,704 99,304 99,904 84
2012/05/29 96,704 100,600 96,704 100,000 187
2012/05/28 100,000 100,000 94,200 96,200 167
2012/05/25 103,304 103,304 101,000 102,000 89
2012/05/24 100,000 103,000 99,000 102,904 319
2012/05/23 102,800 103,504 97,600 100,104 199
2012/05/22 103,000 103,000 101,000 102,200 53
2012/05/21 103,000 104,504 103,000 103,504 84
2012/05/18 102,600 104,800 101,200 103,104 165
2012/05/17 101,304 105,704 100,304 104,704 234
2012/05/16 101,504 103,104 99,600 101,400 199
2012/05/15 99,504 101,504 97,504 101,504 194
2012/05/14 100,704 101,000 99,200 101,000 249
2012/05/11 103,000 103,600 96,504 97,000 441
2012/05/10 103,104 105,600 102,504 105,000 191
2012/05/09 109,000 109,800 107,904 109,000 129
2012/05/08 104,200 111,704 104,200 109,400 454
2012/05/07 105,904 105,904 102,704 104,200 306
2012/05/02 101,200 108,000 101,200 106,000 207
2012/05/01 101,200 101,200 99,504 101,200 83
2012/04/27 103,600 103,600 101,200 102,000 73
2012/04/26 102,400 104,504 101,600 103,104 158
2012/04/25 101,400 102,304 101,000 102,304 85
2012/04/24 99,400 100,104 98,504 100,104 100
2012/04/23 101,104 101,400 98,104 99,400 78
2012/04/20 100,304 102,000 99,800 100,800 30
2012/04/19 101,904 102,504 101,104 101,504 45
2012/04/18 101,904 101,904 100,000 101,600 72
2012/04/17 100,104 101,504 99,904 101,504 199
2012/04/16 97,800 100,800 97,200 99,200 216
2012/04/13 96,504 97,304 96,400 97,304 50
2012/04/12 97,504 97,504 95,704 97,000 21
2012/04/11 94,104 96,904 93,000 96,904 157
2012/04/10 97,000 97,000 94,400 94,800 84
2012/04/09 96,904 96,904 94,800 96,600 27
2012/04/06 96,904 97,200 95,000 97,000 78
2012/04/05 97,000 97,600 95,400 97,000 154
2012/04/04 99,000 99,400 96,200 97,400 116
2012/04/03 99,904 100,600 98,904 98,904 113
2012/04/02 99,504 101,000 98,200 100,504 458
2012/03/30 95,600 95,800 94,104 95,000 43
2012/03/29 93,800 96,400 93,800 96,400 188
2012/03/28 92,000 93,504 92,000 93,504 66
2012/03/27 91,304 92,104 91,304 92,104 66
2012/03/26 91,504 92,304 91,000 91,104 123
2012/03/23 92,104 92,800 89,104 90,304 351
2012/03/22 94,200 96,504 90,104 93,504 166
2012/03/21 94,104 95,200 93,904 94,200 111
2012/03/19 94,504 95,904 94,000 94,200 111
2012/03/16 97,800 97,904 95,000 95,304 141
2012/03/15 98,904 99,000 97,504 97,904 99
2012/03/14 99,000 99,000 97,104 98,000 115
2012/03/13 98,000 99,304 98,000 98,104 224
2012/03/12 96,000 97,000 95,504 96,704 88
2012/03/09 96,200 96,504 95,000 95,904 91
2012/03/08 94,000 96,000 94,000 95,904 64
2012/03/07 95,600 96,904 93,504 94,000 230
2012/03/06 97,904 98,504 97,104 97,104 105
2012/03/05 97,504 98,704 96,000 97,800 206
2012/03/02 96,000 98,000 96,000 96,600 118
2012/03/01 96,504 97,904 95,000 95,000 202
2012/02/29 98,600 99,800 96,504 96,504 330
2012/02/28 101,504 101,904 99,600 99,704 259
2012/02/27 102,000 102,600 100,304 101,904 365
2012/02/24 101,000 102,504 100,000 101,200 360
2012/02/23 99,800 103,000 99,600 100,704 355
2012/02/22 100,000 100,904 99,504 99,704 269
2012/02/21 100,000 100,600 99,000 99,904 133
2012/02/20 102,000 102,000 98,704 99,600 229
2012/02/17 99,704 100,104 98,304 100,000 199
2012/02/16 99,000 99,904 97,600 99,400 299
2012/02/15 99,800 100,200 98,504 100,000 208
2012/02/14 99,304 99,800 98,304 99,800 258
2012/02/13 99,800 101,200 97,904 98,304 525
2012/02/10 94,304 95,400 94,000 94,200 138
2012/02/09 93,904 95,104 92,800 94,304 358
2012/02/08 98,000 100,000 96,600 98,200 407
2012/02/07 95,600 98,704 95,000 97,704 333
2012/02/06 95,000 96,000 93,104 94,304 327
2012/02/03 90,104 93,000 90,104 92,000 301
2012/02/02 90,504 90,904 89,200 89,904 206
2012/02/01 89,104 90,200 88,800 90,200 86
2012/01/31 90,000 90,000 88,800 88,800 117
2012/01/30 90,304 91,800 89,504 90,000 178
2012/01/27 90,104 90,304 89,200 89,600 102
2012/01/26 92,000 92,000 89,800 90,400 233
2012/01/25 92,104 93,000 91,504 92,000 61
2012/01/24 92,104 93,000 92,000 92,504 145
2012/01/23 91,800 93,200 91,000 91,904 58
2012/01/20 92,000 92,000 90,304 91,800 109
2012/01/19 90,104 93,000 90,000 90,800 164
2012/01/18 89,600 90,504 89,600 90,000 198
2012/01/17 89,904 90,800 89,904 90,000 144
2012/01/16 90,200 90,800 90,200 90,304 73
2012/01/13 93,304 93,304 90,504 92,000 177
2012/01/12 92,400 93,504 92,000 93,504 189
2012/01/11 90,000 91,600 88,504 91,000 76
2012/01/10 91,104 91,400 89,104 90,104 99
2012/01/06 91,104 92,000 91,000 91,200 81
2012/01/05 92,104 92,704 91,000 91,504 180
2012/01/04 92,400 93,000 91,704 92,304 127

このページの先頭へ