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
2015/12/30 745 753 742 746 254,700
2015/12/29 745 747 729 738 314,400
2015/12/28 713 748 712 743 620,000
2015/12/25 726 734 707 716 1,165,700
2015/12/24 746 751 730 731 892,500
2015/12/22 755 769 746 746 743,900
2015/12/21 763 772 752 756 879,800
2015/12/18 787 794 770 773 941,000
2015/12/17 793 794 784 789 384,300
2015/12/16 785 792 768 778 813,700
2015/12/15 797 802 771 772 760,800
2015/12/14 805 806 786 789 759,000
2015/12/11 810 835 805 826 635,700
2015/12/10 821 823 803 808 509,800
2015/12/09 826 847 826 829 486,700
2015/12/08 836 836 823 826 376,100
2015/12/07 828 839 828 836 428,500
2015/12/04 812 823 812 815 553,000
2015/12/03 836 839 822 823 459,900
2015/12/02 835 848 834 840 547,300
2015/12/01 827 834 824 829 352,200
2015/11/30 825 831 819 829 585,100
2015/11/27 864 864 820 825 913,000
2015/11/26 855 877 851 865 594,800
2015/11/25 850 856 845 851 466,800
2015/11/24 832 848 828 845 690,800
2015/11/20 818 828 809 825 602,400
2015/11/19 803 819 800 816 666,800
2015/11/18 785 802 782 795 1,044,800
2015/11/17 770 782 752 779 1,968,600
2015/11/16 782 797 782 790 728,300
2015/11/13 801 806 784 787 1,611,500
2015/11/12 830 830 813 821 787,800
2015/11/11 864 874 833 836 1,102,500
2015/11/10 876 895 868 873 799,000
2015/11/09 856 865 844 861 606,500
2015/11/06 850 872 845 865 440,800
2015/11/05 880 880 853 857 401,500
2015/11/04 875 898 871 874 628,600
2015/11/02 863 868 850 851 442,500
2015/10/30 883 883 863 869 451,600
2015/10/29 883 918 883 889 788,400
2015/10/28 886 891 869 876 317,100
2015/10/27 907 920 884 885 421,100
2015/10/26 905 920 903 910 615,500
2015/10/23 899 905 890 893 355,400
2015/10/22 872 899 869 884 390,900
2015/10/21 886 891 872 876 383,100
2015/10/20 884 884 870 880 491,200
2015/10/19 885 894 867 869 472,600
2015/10/16 854 890 848 879 869,100
2015/10/15 847 879 840 866 693,300
2015/10/14 892 899 853 861 900,200
2015/10/13 888 919 884 915 942,800
2015/10/09 851 898 846 881 1,078,200
2015/10/08 846 860 838 842 526,100
2015/10/07 845 864 842 848 603,000
2015/10/06 840 854 840 844 562,800
2015/10/05 805 844 805 839 987,900
2015/10/02 773 805 771 798 837,200
2015/10/01 779 793 771 777 851,800
2015/09/30 778 792 770 784 488,900
2015/09/29 784 792 758 762 686,600
2015/09/28 787 811 780 805 503,200
2015/09/25 778 789 764 785 700,300
2015/09/24 781 797 766 767 672,200
2015/09/18 788 803 782 789 739,800
2015/09/17 787 805 783 791 1,486,300
2015/09/16 880 880 763 778 3,213,900
2015/09/15 880 900 869 892 889,800
2015/09/14 870 894 863 881 625,500
2015/09/11 826 890 826 878 1,181,700
2015/09/10 805 837 803 834 560,000
2015/09/09 813 823 797 823 791,800
2015/09/08 769 805 764 770 919,300
2015/09/07 760 783 738 762 1,021,300
2015/09/04 813 820 751 760 1,431,300
2015/09/03 813 828 810 817 656,700
2015/09/02 800 835 780 805 1,948,700
2015/09/01 900 901 823 823 1,870,000
2015/08/31 895 927 890 917 767,300
2015/08/28 887 906 881 895 860,100
2015/08/27 870 888 856 877 1,202,100
2015/08/26 820 855 800 850 1,277,400
2015/08/25 804 872 777 804 1,615,400
2015/08/24 910 931 840 846 1,586,900
2015/08/21 957 961 936 943 1,032,300
2015/08/20 989 1,004 976 987 771,600
2015/08/19 1,030 1,030 989 992 1,508,200
2015/08/18 1,000 1,044 986 1,035 4,188,300
2015/08/17 935 970 934 960 911,800
2015/08/14 926 939 923 937 466,400
2015/08/13 923 940 916 933 476,800
2015/08/12 926 939 915 925 608,900
2015/08/11 896 936 896 934 948,200
2015/08/10 908 908 885 899 392,900
2015/08/07 905 922 902 912 567,000
2015/08/06 902 914 882 905 611,600
2015/08/05 883 904 880 896 501,800
2015/08/04 864 883 862 881 663,500
2015/08/03 900 918 867 869 1,752,000
2015/07/31 897 947 889 943 900,000
2015/07/30 902 910 898 902 307,500
2015/07/29 920 936 897 900 546,000
2015/07/28 891 926 882 914 935,900
2015/07/27 918 918 904 912 581,000
2015/07/24 942 945 927 933 458,800
2015/07/23 963 968 939 949 542,400
2015/07/22 945 963 942 961 520,800
2015/07/21 958 970 945 954 931,900
2015/07/17 925 958 908 953 1,977,100
2015/07/16 907 976 899 927 4,606,200
2015/07/15 873 873 858 868 411,400
2015/07/14 869 879 861 870 718,900
2015/07/13 836 867 836 857 773,200
2015/07/10 844 859 821 827 1,230,900
2015/07/09 808 836 775 833 2,464,300
2015/07/08 887 888 849 853 1,085,100
2015/07/07 869 894 865 887 1,076,500
2015/07/06 891 894 860 864 1,397,100
2015/07/03 903 906 892 902 597,900
2015/07/02 913 914 906 908 653,700
2015/07/01 915 919 886 898 1,396,700
2015/06/30 925 928 896 906 1,785,700
2015/06/29 938 941 922 925 1,597,200
2015/06/26 998 1,001 964 969 2,227,900
2015/06/25 1,015 1,019 1,003 1,007 471,900
2015/06/24 999 1,019 997 1,016 887,400
2015/06/23 1,002 1,003 988 995 566,200
2015/06/22 996 1,007 994 998 478,400
2015/06/19 983 996 975 996 754,000
2015/06/18 983 991 973 974 647,900
2015/06/17 994 998 981 987 634,300
2015/06/16 1,000 1,003 993 993 558,100
2015/06/15 1,002 1,006 993 995 753,500
2015/06/12 1,012 1,018 1,003 1,009 651,300
2015/06/11 1,004 1,010 1,000 1,008 346,500
2015/06/10 997 1,009 997 997 455,600
2015/06/09 1,009 1,011 995 995 1,019,200
2015/06/08 1,020 1,021 1,011 1,017 640,400
2015/06/05 1,027 1,030 1,018 1,023 704,000
2015/06/04 1,031 1,049 1,027 1,037 783,200
2015/06/03 1,020 1,028 1,018 1,024 419,900
2015/06/02 1,027 1,035 1,020 1,020 564,700
2015/06/01 1,026 1,044 1,025 1,027 511,800
2015/05/29 1,021 1,033 1,017 1,033 585,800
2015/05/28 1,030 1,038 1,020 1,021 407,900
2015/05/27 1,027 1,035 1,019 1,027 457,200
2015/05/26 1,060 1,063 1,034 1,036 562,700
2015/05/25 1,050 1,073 1,045 1,055 805,200
2015/05/22 1,043 1,048 1,025 1,042 529,700
2015/05/21 1,034 1,058 1,026 1,051 796,800
2015/05/20 1,021 1,044 1,019 1,036 726,300
2015/05/19 1,022 1,022 1,005 1,018 851,100
2015/05/18 1,026 1,029 1,001 1,009 1,119,300
2015/05/15 1,053 1,055 1,019 1,022 835,400
2015/05/14 1,065 1,066 1,049 1,051 801,900
2015/05/13 1,052 1,076 1,051 1,067 868,700
2015/05/12 1,035 1,060 1,035 1,058 824,900
2015/05/11 1,048 1,066 1,034 1,042 1,087,600
2015/05/08 1,023 1,069 1,023 1,062 1,757,200
2015/05/07 992 1,029 990 1,024 1,087,800
2015/05/01 1,002 1,006 981 988 1,250,100
2015/04/30 1,013 1,033 1,002 1,005 1,329,700
2015/04/28 1,033 1,040 1,012 1,021 1,769,200
2015/04/27 1,047 1,058 1,021 1,026 1,065,200
2015/04/24 1,045 1,077 1,041 1,047 1,155,800
2015/04/23 1,037 1,049 1,036 1,043 863,200
2015/04/22 1,040 1,058 1,020 1,035 1,063,500
2015/04/21 1,028 1,046 1,025 1,039 875,800
2015/04/20 1,048 1,048 1,011 1,018 1,379,200
2015/04/17 1,071 1,083 1,041 1,048 1,729,700
2015/04/16 1,000 1,089 998 1,088 3,695,800
2015/04/15 1,020 1,027 982 988 1,818,900
2015/04/14 1,055 1,057 1,010 1,018 2,016,900
2015/04/13 988 1,082 971 1,050 3,926,900
2015/04/10 997 998 974 988 1,044,500
2015/04/09 1,004 1,012 995 997 933,100
2015/04/08 1,008 1,020 998 1,001 958,400
2015/04/07 1,026 1,028 1,002 1,012 883,400
2015/04/06 996 1,029 995 1,026 899,900
2015/04/03 1,013 1,032 996 1,010 988,700
2015/04/02 988 999 982 994 747,900
2015/04/01 1,007 1,020 982 986 1,508,500
2015/03/31 1,018 1,042 1,016 1,021 1,215,000
2015/03/30 985 1,014 977 1,012 902,200
2015/03/27 965 989 965 980 760,500
2015/03/26 981 982 965 965 943,900
2015/03/25 1,005 1,007 981 986 1,626,100
2015/03/24 1,010 1,030 999 1,004 1,634,700
2015/03/23 1,007 1,027 1,001 1,004 1,254,300
2015/03/20 980 997 973 994 1,193,100
2015/03/19 970 987 968 980 1,358,900
2015/03/18 967 991 960 970 1,962,100
2015/03/17 1,020 1,021 950 952 4,267,300
2015/03/16 1,071 1,083 1,058 1,061 820,600
2015/03/13 1,100 1,104 1,068 1,070 931,300
2015/03/12 1,090 1,111 1,081 1,084 753,800
2015/03/11 1,079 1,095 1,067 1,091 629,400
2015/03/10 1,089 1,092 1,059 1,083 762,300
2015/03/09 1,104 1,108 1,074 1,078 737,600
2015/03/06 1,112 1,125 1,100 1,103 835,100
2015/03/05 1,123 1,128 1,110 1,111 541,100
2015/03/04 1,112 1,133 1,105 1,123 914,500
2015/03/03 1,150 1,152 1,112 1,120 1,109,700
2015/03/02 1,167 1,172 1,134 1,147 1,325,800
2015/02/27 1,153 1,181 1,148 1,154 1,142,300
2015/02/26 1,154 1,166 1,148 1,154 772,600
2015/02/25 1,185 1,190 1,159 1,162 781,000
2015/02/24 1,170 1,194 1,156 1,182 1,204,600
2015/02/23 1,140 1,174 1,126 1,171 1,295,900
2015/02/20 1,141 1,161 1,131 1,134 865,700
2015/02/19 1,147 1,179 1,132 1,139 2,147,400
2015/02/18 1,184 1,197 1,118 1,130 3,092,700
2015/02/17 1,249 1,260 1,175 1,190 3,650,700
2015/02/16 1,368 1,410 1,363 1,387 1,002,400
2015/02/13 1,401 1,433 1,378 1,385 818,900
2015/02/12 1,440 1,453 1,362 1,410 2,192,800
2015/02/10 1,371 1,447 1,366 1,431 1,559,300
2015/02/09 1,408 1,419 1,360 1,371 914,700
2015/02/06 1,395 1,406 1,377 1,403 903,200
2015/02/05 1,320 1,392 1,306 1,379 1,077,100
2015/02/04 1,292 1,328 1,276 1,317 801,400
2015/02/03 1,360 1,380 1,260 1,281 1,102,400
2015/02/02 1,335 1,360 1,313 1,334 692,800
2015/01/30 1,324 1,356 1,312 1,343 829,500
2015/01/29 1,288 1,345 1,283 1,319 1,064,200
2015/01/28 1,247 1,306 1,246 1,299 687,000
2015/01/27 1,255 1,267 1,231 1,259 525,700
2015/01/26 1,263 1,270 1,239 1,257 525,400
2015/01/23 1,273 1,293 1,250 1,265 609,900
2015/01/22 1,227 1,257 1,218 1,243 482,500
2015/01/21 1,186 1,252 1,186 1,242 857,900
2015/01/20 1,172 1,210 1,164 1,203 628,700
2015/01/19 1,208 1,211 1,162 1,172 1,018,000
2015/01/16 1,276 1,305 1,205 1,217 2,150,000
2015/01/15 1,265 1,294 1,241 1,278 850,200
2015/01/14 1,306 1,328 1,277 1,280 564,500
2015/01/13 1,284 1,335 1,251 1,333 782,500
2015/01/09 1,304 1,359 1,293 1,314 1,010,800
2015/01/08 1,313 1,331 1,290 1,301 1,084,300
2015/01/07 1,321 1,327 1,283 1,306 1,350,200
2015/01/06 1,335 1,384 1,333 1,360 557,500
2015/01/05 1,331 1,373 1,331 1,361 461,000

このページの先頭へ