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
2013/12/30 3,090 3,145 3,050 3,130 271,400
2013/12/27 3,090 3,090 2,992 3,060 247,100
2013/12/26 3,090 3,095 2,963 3,075 548,900
2013/12/25 2,695 2,918 2,693 2,884 1,026,900
2013/12/24 2,741 2,768 2,652 2,652 434,000
2013/12/20 2,725 2,749 2,680 2,745 411,100
2013/12/19 2,713 2,777 2,685 2,724 393,400
2013/12/18 2,750 2,800 2,684 2,709 484,100
2013/12/17 2,839 2,868 2,755 2,800 617,000
2013/12/16 2,860 2,880 2,710 2,720 412,100
2013/12/13 2,889 2,910 2,782 2,863 245,000
2013/12/12 2,796 2,839 2,752 2,830 314,800
2013/12/11 2,911 2,927 2,810 2,857 365,400
2013/12/10 2,969 2,984 2,900 2,935 277,700
2013/12/09 2,953 2,997 2,920 2,964 250,100
2013/12/06 2,905 2,950 2,812 2,916 499,000
2013/12/05 2,911 2,999 2,911 2,954 467,800
2013/12/04 2,830 2,930 2,830 2,911 335,800
2013/12/03 2,954 2,956 2,837 2,850 443,500
2013/12/02 2,795 2,967 2,786 2,954 666,900
2013/11/29 2,718 2,800 2,717 2,800 237,000
2013/11/28 2,780 2,791 2,701 2,768 144,700
2013/11/27 2,742 2,767 2,690 2,740 191,100
2013/11/26 2,653 2,775 2,602 2,772 280,900
2013/11/25 2,822 2,822 2,653 2,660 339,600
2013/11/22 2,823 2,834 2,683 2,774 598,700
2013/11/21 2,680 2,830 2,662 2,823 972,200
2013/11/20 2,560 2,678 2,556 2,647 952,800
2013/11/19 2,524 2,529 2,481 2,516 268,000
2013/11/18 2,500 2,556 2,474 2,530 307,400
2013/11/15 2,479 2,500 2,460 2,500 269,400
2013/11/14 2,403 2,474 2,397 2,450 240,000
2013/11/13 2,419 2,450 2,362 2,390 192,700
2013/11/12 2,255 2,390 2,238 2,385 390,600
2013/11/11 2,420 2,459 2,174 2,207 363,200
2013/11/08 2,362 2,409 2,355 2,394 178,000
2013/11/07 2,400 2,460 2,376 2,409 244,900
2013/11/06 2,390 2,397 2,331 2,353 155,000
2013/11/05 2,251 2,400 2,205 2,394 279,700
2013/11/01 2,284 2,322 2,150 2,228 236,500
2013/10/31 2,250 2,330 2,189 2,279 326,100
2013/10/30 2,365 2,365 2,130 2,215 571,800
2013/10/29 2,417 2,437 2,375 2,383 156,000
2013/10/28 2,500 2,566 2,398 2,433 280,100
2013/10/25 2,488 2,600 2,446 2,477 383,200
2013/10/24 2,382 2,468 2,340 2,459 250,700
2013/10/23 2,400 2,480 2,368 2,394 315,700
2013/10/22 2,426 2,445 2,387 2,392 171,200
2013/10/21 2,455 2,466 2,390 2,422 270,500
2013/10/18 2,375 2,499 2,375 2,459 344,900
2013/10/17 2,465 2,473 2,352 2,373 284,600
2013/10/16 2,530 2,550 2,409 2,427 415,500
2013/10/15 2,462 2,540 2,438 2,530 283,200
2013/10/11 2,405 2,505 2,368 2,461 495,400
2013/10/10 2,234 2,550 2,224 2,405 1,330,300
2013/10/09 2,058 2,252 2,035 2,205 420,000
2013/10/08 1,980 2,107 1,980 2,091 190,400
2013/10/07 2,049 2,083 2,009 2,028 156,800
2013/10/04 2,128 2,144 2,050 2,059 216,800
2013/10/03 2,140 2,190 2,101 2,178 181,900
2013/10/02 2,195 2,209 2,129 2,178 278,000
2013/10/01 2,220 2,240 2,151 2,170 198,800
2013/09/30 2,145 2,244 2,110 2,220 364,100
2013/09/27 2,050 2,189 2,037 2,175 318,700
2013/09/26 1,950 2,070 1,940 2,057 127,400
2013/09/26 1 -> 2.00 分割
2013/09/25 4,080 4,080 3,940 3,980 112,300
2013/09/24 4,000 4,100 3,960 4,035 103,000
2013/09/20 4,150 4,180 3,980 4,060 223,900
2013/09/19 4,150 4,205 4,070 4,195 308,200
2013/09/18 3,850 4,000 3,845 4,000 364,700
2013/09/17 3,830 3,910 3,635 3,670 291,300
2013/09/13 3,705 3,815 3,645 3,745 187,900
2013/09/12 3,500 3,705 3,400 3,675 304,600
2013/09/11 3,350 3,495 3,330 3,490 166,000
2013/09/10 3,355 3,355 3,250 3,300 76,900
2013/09/09 3,325 3,400 3,310 3,365 124,000
2013/09/06 3,310 3,310 3,215 3,225 76,000
2013/09/05 3,310 3,330 3,230 3,310 110,500
2013/09/04 3,150 3,315 3,145 3,310 127,600
2013/09/03 3,140 3,235 3,080 3,200 161,200
2013/09/02 2,930 3,120 2,914 3,070 155,100
2013/08/30 2,824 2,895 2,809 2,870 90,000
2013/08/29 2,895 2,941 2,801 2,823 119,500
2013/08/28 2,930 2,995 2,885 2,890 94,700
2013/08/27 3,030 3,035 2,980 3,015 47,000
2013/08/26 3,000 3,025 2,971 3,005 51,600
2013/08/23 3,000 3,030 2,962 2,962 60,000
2013/08/22 3,000 3,075 2,960 2,983 82,100
2013/08/21 2,980 3,020 2,955 2,982 72,300
2013/08/20 3,070 3,100 2,958 2,990 76,000
2013/08/19 3,105 3,110 3,015 3,090 48,000
2013/08/16 3,100 3,150 3,035 3,090 95,800
2013/08/15 2,905 3,120 2,905 3,055 90,600
2013/08/14 2,931 3,030 2,919 2,950 73,200
2013/08/13 2,826 2,974 2,826 2,946 102,800
2013/08/12 3,000 3,000 2,800 2,850 125,700
2013/08/09 3,025 3,065 2,962 3,030 118,600
2013/08/08 2,982 3,210 2,980 3,095 125,900
2013/08/07 3,015 3,160 3,005 3,035 71,300
2013/08/06 3,170 3,170 3,065 3,120 59,200
2013/08/05 3,120 3,260 3,095 3,185 82,000
2013/08/02 3,070 3,195 3,040 3,135 75,500
2013/08/01 3,050 3,100 2,831 3,045 132,300
2013/07/31 3,080 3,165 3,030 3,090 45,500
2013/07/30 2,988 3,170 2,988 3,120 82,900
2013/07/29 3,100 3,145 2,980 2,994 139,500
2013/07/26 3,295 3,315 3,200 3,240 107,300
2013/07/25 3,480 3,485 3,240 3,365 269,300
2013/07/24 3,280 3,430 3,245 3,385 210,400
2013/07/23 3,060 3,315 3,055 3,305 204,000
2013/07/22 3,150 3,170 3,055 3,130 65,500
2013/07/19 3,210 3,235 3,030 3,155 159,400
2013/07/18 3,150 3,340 3,110 3,240 207,800
2013/07/17 3,440 3,480 3,225 3,290 355,000
2013/07/16 3,335 3,535 3,265 3,510 416,200
2013/07/12 3,100 3,300 3,070 3,300 231,300
2013/07/11 3,020 3,180 2,981 3,065 155,200
2013/07/10 3,165 3,235 3,075 3,120 171,100
2013/07/09 3,250 3,265 3,100 3,205 164,200
2013/07/08 3,200 3,300 3,155 3,215 335,900
2013/07/05 2,933 3,150 2,912 3,130 344,400
2013/07/04 2,900 2,955 2,875 2,945 144,500
2013/07/03 2,870 2,925 2,750 2,925 138,700
2013/07/02 2,950 2,969 2,840 2,874 221,800
2013/07/01 2,840 2,916 2,748 2,894 319,200
2013/06/28 2,715 2,715 2,672 2,709 132,300
2013/06/27 2,546 2,680 2,362 2,659 148,900
2013/06/26 2,670 2,670 2,460 2,480 157,600
2013/06/25 2,630 2,646 2,505 2,632 136,300
2013/06/24 2,812 2,820 2,651 2,654 109,600
2013/06/21 2,610 2,748 2,560 2,733 132,900
2013/06/20 2,823 2,823 2,657 2,749 161,400
2013/06/19 2,936 2,963 2,751 2,826 256,600
2013/06/18 2,834 2,934 2,816 2,899 410,500
2013/06/17 2,700 2,750 2,685 2,745 112,600
2013/06/14 2,664 2,710 2,635 2,699 165,400
2013/06/13 2,599 2,705 2,560 2,575 270,800
2013/06/12 2,450 2,634 2,358 2,621 145,400
2013/06/11 2,540 2,625 2,461 2,543 150,900
2013/06/10 2,450 2,519 2,332 2,519 215,100
2013/06/07 2,350 2,489 2,170 2,200 419,000
2013/06/06 2,805 2,820 2,410 2,570 313,700
2013/06/05 2,907 2,985 2,750 2,855 235,300
2013/06/04 2,989 2,989 2,764 2,850 274,300
2013/06/03 2,792 2,965 2,789 2,889 326,400
2013/05/31 2,700 2,838 2,680 2,829 256,800
2013/05/30 2,650 2,760 2,601 2,605 136,700
2013/05/29 2,648 2,780 2,600 2,736 240,100
2013/05/28 2,430 2,579 2,366 2,558 229,200
2013/05/27 2,450 2,630 2,425 2,530 178,000
2013/05/24 2,650 2,730 2,293 2,630 383,600
2013/05/23 2,880 2,911 2,500 2,501 624,400
2013/05/22 2,760 2,830 2,557 2,630 257,100
2013/05/21 3,015 3,015 2,798 2,807 197,600
2013/05/20 3,100 3,110 2,983 3,010 153,800
2013/05/17 2,899 3,085 2,800 3,000 352,600
2013/05/16 2,700 2,899 2,411 2,893 498,900
2013/05/15 3,010 3,020 2,670 2,722 324,000
2013/05/14 3,040 3,050 2,925 3,025 228,300
2013/05/13 2,885 3,050 2,839 3,035 255,300
2013/05/10 2,980 3,015 2,760 2,885 370,600
2013/05/09 3,320 3,320 2,930 2,930 494,300
2013/05/08 3,350 3,480 3,070 3,260 492,000
2013/05/07 3,160 3,310 3,100 3,295 395,400
2013/05/02 2,945 3,040 2,860 3,040 250,800
2013/05/01 2,800 3,065 2,780 2,950 538,900
2013/04/30 2,500 2,785 2,500 2,660 371,000
2013/04/26 2,660 2,680 2,548 2,548 197,800
2013/04/25 2,800 2,800 2,430 2,726 304,700
2013/04/25 1 -> 2.00 分割
2013/04/24 5,490 5,750 5,410 5,550 166,300
2013/04/23 5,170 5,520 5,100 5,520 158,000
2013/04/22 4,890 5,210 4,820 5,190 158,300
2013/04/19 4,900 4,920 4,715 4,750 99,800
2013/04/18 4,560 4,915 4,520 4,820 228,200
2013/04/17 4,430 4,550 4,390 4,500 121,600
2013/04/16 4,100 4,500 4,100 4,480 317,700
2013/04/15 4,095 4,140 4,030 4,100 32,700
2013/04/12 4,000 4,130 3,975 4,095 55,200
2013/04/11 4,140 4,200 4,090 4,135 66,000
2013/04/10 4,040 4,260 4,020 4,155 137,500
2013/04/09 3,800 4,040 3,735 4,025 81,900
2013/04/08 3,870 3,910 3,815 3,830 58,600
2013/04/05 3,995 3,995 3,905 3,930 41,300
2013/04/04 4,000 4,000 3,875 4,000 42,500
2013/04/03 4,000 4,060 3,915 4,000 150,200
2013/04/02 3,485 3,990 3,340 3,970 124,400
2013/04/01 3,950 3,990 3,665 3,695 155,500
2013/03/29 4,095 4,095 3,915 4,040 62,500
2013/03/28 4,065 4,100 3,960 3,995 99,900
2013/03/27 3,900 4,180 3,890 4,125 131,300
2013/03/26 4,030 4,035 3,850 3,900 110,600
2013/03/25 3,830 3,975 3,700 3,935 212,600
2013/03/22 3,625 3,700 3,460 3,480 90,000
2013/03/21 3,735 3,760 3,615 3,700 75,000
2013/03/19 3,810 3,830 3,680 3,785 65,200
2013/03/18 3,820 3,845 3,710 3,800 117,100
2013/03/15 3,810 3,900 3,730 3,900 101,500
2013/03/14 3,700 3,830 3,605 3,745 119,100
2013/03/13 3,495 3,780 3,455 3,695 161,500
2013/03/12 3,535 3,650 3,400 3,440 162,800
2013/03/11 3,270 3,675 3,225 3,675 281,800
2013/03/08 3,045 3,290 3,020 3,225 171,400
2013/03/07 3,060 3,110 2,972 3,000 64,100
2013/03/06 3,025 3,085 2,995 3,050 49,800
2013/03/05 3,045 3,085 2,968 3,045 81,900
2013/03/04 3,100 3,165 3,030 3,100 49,100
2013/03/01 3,100 3,145 3,020 3,110 33,300
2013/02/28 3,160 3,195 3,095 3,130 39,700
2013/02/27 3,135 3,155 3,080 3,155 43,700
2013/02/26 3,090 3,145 3,030 3,065 42,500
2013/02/25 3,195 3,195 3,085 3,145 77,600
2013/02/22 3,090 3,170 3,030 3,155 107,400
2013/02/21 2,889 3,110 2,871 3,110 179,100
2013/02/20 2,900 2,910 2,840 2,871 40,700
2013/02/19 2,850 2,900 2,816 2,864 51,000
2013/02/18 2,950 2,974 2,850 2,878 113,900
2013/02/15 2,751 2,838 2,620 2,811 104,200
2013/02/14 2,800 2,980 2,783 2,850 137,900
2013/02/13 2,732 2,811 2,690 2,734 143,500
2013/02/12 2,610 2,910 2,565 2,782 453,000
2013/02/08 2,372 2,449 2,365 2,410 57,900
2013/02/07 2,453 2,480 2,376 2,405 72,100
2013/02/06 2,521 2,564 2,476 2,483 66,200
2013/02/05 2,489 2,548 2,440 2,546 67,500
2013/02/04 2,470 2,589 2,425 2,499 114,800
2013/02/01 2,400 2,470 2,332 2,420 114,400
2013/01/31 2,225 2,430 2,222 2,380 187,000
2013/01/30 2,110 2,295 2,100 2,225 121,100
2013/01/29 2,199 2,206 2,100 2,100 56,500
2013/01/28 2,195 2,260 2,180 2,194 118,400
2013/01/25 2,049 2,180 2,043 2,160 110,100
2013/01/24 1,985 2,040 1,982 2,026 28,200
2013/01/23 2,030 2,030 1,975 1,985 73,700
2013/01/22 2,150 2,150 2,041 2,068 61,900
2013/01/21 2,190 2,225 2,101 2,140 106,900
2013/01/18 2,084 2,180 2,070 2,155 109,500
2013/01/17 2,039 2,090 1,989 2,060 128,100
2013/01/16 1,940 2,115 1,920 2,000 273,900
2013/01/15 1,950 1,950 1,875 1,883 61,400
2013/01/11 1,900 1,930 1,850 1,910 45,300
2013/01/10 1,947 1,950 1,885 1,909 44,500
2013/01/09 1,870 1,988 1,868 1,974 62,500
2013/01/08 1,885 1,922 1,848 1,868 58,700
2013/01/07 1,783 1,898 1,780 1,865 78,800
2013/01/04 1,801 1,819 1,775 1,783 22,800

このページの先頭へ