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 |
---|---|---|---|---|---|
2016/12/30 | 718 | 741 | 718 | 741 | 277,200 |
2016/12/29 | 736 | 736 | 718 | 726 | 247,600 |
2016/12/28 | 722 | 739 | 722 | 737 | 252,200 |
2016/12/27 | 735 | 739 | 730 | 734 | 385,200 |
2016/12/26 | 734 | 742 | 734 | 736 | 417,800 |
2016/12/22 | 732 | 737 | 732 | 734 | 257,800 |
2016/12/21 | 745 | 745 | 732 | 734 | 211,000 |
2016/12/20 | 732 | 745 | 732 | 741 | 189,100 |
2016/12/19 | 732 | 734 | 728 | 733 | 217,000 |
2016/12/16 | 746 | 750 | 733 | 735 | 279,300 |
2016/12/15 | 755 | 758 | 737 | 740 | 212,000 |
2016/12/14 | 750 | 762 | 748 | 754 | 404,900 |
2016/12/13 | 730 | 747 | 726 | 747 | 282,800 |
2016/12/12 | 722 | 730 | 716 | 729 | 294,000 |
2016/12/09 | 709 | 720 | 708 | 717 | 438,100 |
2016/12/08 | 722 | 738 | 715 | 719 | 477,200 |
2016/12/07 | 726 | 731 | 716 | 731 | 373,900 |
2016/12/06 | 735 | 740 | 729 | 731 | 159,700 |
2016/12/05 | 731 | 734 | 727 | 730 | 152,500 |
2016/12/02 | 741 | 743 | 733 | 735 | 214,500 |
2016/12/01 | 753 | 756 | 742 | 747 | 234,200 |
2016/11/30 | 748 | 755 | 746 | 751 | 173,100 |
2016/11/29 | 743 | 758 | 742 | 753 | 160,500 |
2016/11/28 | 743 | 747 | 740 | 745 | 149,900 |
2016/11/25 | 758 | 758 | 742 | 744 | 160,300 |
2016/11/24 | 762 | 763 | 753 | 755 | 143,100 |
2016/11/22 | 755 | 760 | 753 | 759 | 88,600 |
2016/11/21 | 750 | 760 | 748 | 759 | 165,200 |
2016/11/18 | 753 | 756 | 745 | 750 | 178,000 |
2016/11/17 | 749 | 755 | 739 | 748 | 159,200 |
2016/11/16 | 739 | 759 | 733 | 751 | 321,500 |
2016/11/15 | 729 | 731 | 713 | 729 | 254,800 |
2016/11/14 | 734 | 738 | 728 | 730 | 133,900 |
2016/11/11 | 749 | 749 | 716 | 722 | 262,300 |
2016/11/10 | 735 | 748 | 730 | 737 | 262,100 |
2016/11/09 | 761 | 763 | 701 | 708 | 356,700 |
2016/11/08 | 761 | 770 | 754 | 758 | 112,900 |
2016/11/07 | 766 | 772 | 764 | 769 | 137,100 |
2016/11/04 | 764 | 768 | 751 | 756 | 138,100 |
2016/11/02 | 771 | 778 | 768 | 769 | 131,900 |
2016/11/01 | 783 | 784 | 776 | 782 | 108,400 |
2016/10/31 | 791 | 794 | 781 | 785 | 155,000 |
2016/10/28 | 791 | 793 | 781 | 791 | 220,800 |
2016/10/27 | 790 | 793 | 783 | 789 | 108,800 |
2016/10/26 | 786 | 793 | 783 | 790 | 102,500 |
2016/10/25 | 794 | 796 | 779 | 785 | 151,400 |
2016/10/24 | 791 | 795 | 786 | 791 | 114,900 |
2016/10/21 | 813 | 813 | 788 | 790 | 254,300 |
2016/10/20 | 805 | 818 | 798 | 809 | 362,500 |
2016/10/19 | 800 | 812 | 794 | 810 | 368,800 |
2016/10/18 | 782 | 799 | 781 | 797 | 465,200 |
2016/10/17 | 764 | 773 | 757 | 770 | 191,800 |
2016/10/14 | 765 | 772 | 762 | 766 | 153,200 |
2016/10/13 | 754 | 768 | 753 | 767 | 130,800 |
2016/10/12 | 760 | 766 | 751 | 753 | 142,600 |
2016/10/11 | 773 | 781 | 763 | 767 | 138,100 |
2016/10/07 | 757 | 774 | 755 | 766 | 207,800 |
2016/10/06 | 763 | 763 | 750 | 759 | 175,300 |
2016/10/05 | 760 | 762 | 749 | 753 | 237,700 |
2016/10/04 | 756 | 764 | 756 | 758 | 152,400 |
2016/10/03 | 750 | 763 | 747 | 753 | 182,000 |
2016/09/30 | 731 | 747 | 731 | 741 | 140,600 |
2016/09/29 | 751 | 757 | 739 | 751 | 151,900 |
2016/09/28 | 745 | 759 | 741 | 756 | 222,000 |
2016/09/27 | 720 | 740 | 710 | 740 | 319,100 |
2016/09/26 | 734 | 744 | 724 | 726 | 360,200 |
2016/09/23 | 742 | 747 | 732 | 746 | 226,500 |
2016/09/21 | 735 | 746 | 726 | 742 | 226,300 |
2016/09/20 | 731 | 749 | 731 | 744 | 167,700 |
2016/09/16 | 767 | 767 | 740 | 744 | 283,900 |
2016/09/15 | 759 | 775 | 754 | 767 | 173,700 |
2016/09/14 | 759 | 765 | 754 | 761 | 122,700 |
2016/09/13 | 757 | 765 | 752 | 761 | 196,600 |
2016/09/12 | 768 | 769 | 744 | 746 | 168,400 |
2016/09/09 | 763 | 774 | 759 | 770 | 280,800 |
2016/09/08 | 757 | 762 | 745 | 761 | 195,000 |
2016/09/07 | 748 | 760 | 747 | 757 | 209,400 |
2016/09/06 | 739 | 757 | 738 | 752 | 353,900 |
2016/09/05 | 738 | 738 | 726 | 731 | 141,200 |
2016/09/02 | 729 | 735 | 720 | 728 | 153,300 |
2016/09/01 | 731 | 739 | 726 | 730 | 279,500 |
2016/08/31 | 735 | 736 | 721 | 733 | 241,000 |
2016/08/30 | 725 | 726 | 714 | 724 | 144,100 |
2016/08/29 | 734 | 741 | 717 | 720 | 250,900 |
2016/08/26 | 735 | 739 | 725 | 726 | 156,300 |
2016/08/25 | 743 | 753 | 737 | 739 | 187,400 |
2016/08/24 | 754 | 759 | 742 | 745 | 146,100 |
2016/08/23 | 746 | 765 | 746 | 754 | 239,200 |
2016/08/22 | 752 | 758 | 733 | 753 | 438,200 |
2016/08/19 | 775 | 782 | 753 | 756 | 563,000 |
2016/08/18 | 812 | 814 | 779 | 782 | 422,800 |
2016/08/17 | 838 | 841 | 812 | 816 | 272,000 |
2016/08/16 | 867 | 867 | 827 | 842 | 713,700 |
2016/08/15 | 830 | 880 | 821 | 877 | 550,900 |
2016/08/12 | 826 | 842 | 801 | 825 | 600,400 |
2016/08/10 | 825 | 834 | 812 | 832 | 488,700 |
2016/08/09 | 836 | 846 | 810 | 840 | 344,600 |
2016/08/08 | 830 | 849 | 823 | 837 | 478,700 |
2016/08/05 | 830 | 830 | 805 | 816 | 261,300 |
2016/08/04 | 831 | 832 | 817 | 823 | 229,600 |
2016/08/03 | 819 | 832 | 815 | 820 | 196,400 |
2016/08/02 | 823 | 845 | 823 | 830 | 174,600 |
2016/08/01 | 821 | 836 | 816 | 829 | 172,100 |
2016/07/29 | 812 | 837 | 805 | 835 | 292,400 |
2016/07/28 | 811 | 819 | 803 | 810 | 424,000 |
2016/07/27 | 830 | 835 | 812 | 817 | 198,000 |
2016/07/26 | 820 | 833 | 818 | 821 | 187,200 |
2016/07/25 | 839 | 840 | 822 | 825 | 348,900 |
2016/07/22 | 845 | 862 | 831 | 841 | 261,100 |
2016/07/21 | 865 | 872 | 845 | 856 | 404,600 |
2016/07/20 | 879 | 879 | 851 | 860 | 555,200 |
2016/07/19 | 875 | 900 | 874 | 891 | 586,200 |
2016/07/15 | 890 | 896 | 880 | 890 | 420,000 |
2016/07/14 | 875 | 900 | 874 | 889 | 631,200 |
2016/07/13 | 880 | 888 | 862 | 872 | 415,000 |
2016/07/12 | 865 | 878 | 862 | 864 | 389,400 |
2016/07/11 | 855 | 866 | 850 | 852 | 374,200 |
2016/07/08 | 845 | 858 | 836 | 836 | 326,600 |
2016/07/07 | 840 | 848 | 835 | 840 | 265,200 |
2016/07/06 | 821 | 844 | 818 | 843 | 335,900 |
2016/07/05 | 840 | 840 | 822 | 835 | 279,700 |
2016/07/04 | 812 | 837 | 812 | 835 | 411,000 |
2016/07/01 | 803 | 811 | 794 | 804 | 295,900 |
2016/06/30 | 781 | 800 | 777 | 791 | 432,000 |
2016/06/29 | 749 | 782 | 749 | 781 | 344,900 |
2016/06/28 | 730 | 736 | 699 | 734 | 518,300 |
2016/06/27 | 720 | 737 | 720 | 734 | 343,900 |
2016/06/24 | 760 | 768 | 701 | 716 | 557,000 |
2016/06/23 | 752 | 757 | 744 | 752 | 115,300 |
2016/06/22 | 748 | 758 | 742 | 753 | 182,200 |
2016/06/21 | 746 | 757 | 739 | 756 | 165,200 |
2016/06/20 | 742 | 757 | 739 | 750 | 223,300 |
2016/06/17 | 736 | 746 | 729 | 733 | 306,600 |
2016/06/16 | 752 | 762 | 726 | 736 | 466,700 |
2016/06/15 | 744 | 758 | 743 | 750 | 223,600 |
2016/06/14 | 750 | 755 | 730 | 750 | 369,800 |
2016/06/13 | 788 | 788 | 756 | 759 | 366,600 |
2016/06/10 | 789 | 793 | 783 | 791 | 243,600 |
2016/06/09 | 798 | 809 | 785 | 790 | 218,400 |
2016/06/08 | 810 | 815 | 780 | 794 | 268,300 |
2016/06/07 | 788 | 806 | 782 | 804 | 248,900 |
2016/06/06 | 777 | 793 | 769 | 790 | 210,400 |
2016/06/03 | 776 | 791 | 776 | 791 | 129,200 |
2016/06/02 | 787 | 800 | 775 | 778 | 175,600 |
2016/06/01 | 791 | 806 | 786 | 796 | 287,900 |
2016/05/31 | 792 | 795 | 779 | 791 | 337,100 |
2016/05/30 | 771 | 790 | 771 | 786 | 224,000 |
2016/05/27 | 764 | 779 | 762 | 767 | 255,200 |
2016/05/26 | 775 | 775 | 761 | 762 | 156,500 |
2016/05/25 | 780 | 785 | 765 | 766 | 162,400 |
2016/05/24 | 783 | 783 | 772 | 772 | 106,600 |
2016/05/23 | 781 | 787 | 771 | 784 | 180,600 |
2016/05/20 | 769 | 789 | 768 | 786 | 220,900 |
2016/05/19 | 774 | 779 | 761 | 769 | 278,400 |
2016/05/18 | 763 | 774 | 754 | 762 | 294,900 |
2016/05/17 | 754 | 767 | 746 | 754 | 512,400 |
2016/05/16 | 770 | 780 | 752 | 754 | 249,500 |
2016/05/13 | 785 | 785 | 758 | 765 | 299,100 |
2016/05/12 | 788 | 791 | 777 | 779 | 192,700 |
2016/05/11 | 794 | 808 | 787 | 793 | 332,300 |
2016/05/10 | 794 | 801 | 785 | 797 | 320,000 |
2016/05/09 | 770 | 802 | 756 | 795 | 596,500 |
2016/05/06 | 765 | 783 | 758 | 774 | 219,100 |
2016/05/02 | 750 | 770 | 747 | 765 | 253,200 |
2016/04/28 | 804 | 810 | 767 | 770 | 421,000 |
2016/04/27 | 773 | 799 | 773 | 794 | 371,100 |
2016/04/26 | 783 | 793 | 763 | 772 | 375,100 |
2016/04/25 | 789 | 795 | 779 | 793 | 420,400 |
2016/04/22 | 821 | 824 | 780 | 790 | 1,179,300 |
2016/04/21 | 869 | 870 | 851 | 854 | 401,600 |
2016/04/20 | 863 | 868 | 841 | 857 | 479,800 |
2016/04/19 | 844 | 874 | 839 | 851 | 964,000 |
2016/04/18 | 821 | 834 | 815 | 825 | 286,100 |
2016/04/15 | 841 | 858 | 830 | 841 | 462,700 |
2016/04/14 | 828 | 840 | 828 | 834 | 356,700 |
2016/04/13 | 806 | 816 | 796 | 815 | 325,500 |
2016/04/12 | 800 | 805 | 792 | 797 | 282,100 |
2016/04/11 | 806 | 810 | 786 | 803 | 261,900 |
2016/04/08 | 779 | 809 | 776 | 802 | 237,900 |
2016/04/07 | 775 | 802 | 772 | 800 | 287,000 |
2016/04/06 | 756 | 777 | 756 | 774 | 236,500 |
2016/04/05 | 789 | 789 | 758 | 765 | 462,500 |
2016/04/04 | 801 | 803 | 786 | 795 | 328,400 |
2016/04/01 | 854 | 855 | 800 | 805 | 585,200 |
2016/03/31 | 867 | 868 | 840 | 845 | 455,500 |
2016/03/30 | 858 | 868 | 855 | 861 | 288,200 |
2016/03/29 | 825 | 874 | 821 | 869 | 620,800 |
2016/03/28 | 837 | 843 | 818 | 830 | 430,300 |
2016/03/25 | 820 | 839 | 818 | 836 | 548,500 |
2016/03/24 | 815 | 824 | 810 | 818 | 461,100 |
2016/03/23 | 820 | 824 | 793 | 813 | 376,200 |
2016/03/22 | 810 | 822 | 801 | 815 | 418,100 |
2016/03/18 | 789 | 800 | 781 | 800 | 394,100 |
2016/03/17 | 807 | 826 | 788 | 795 | 541,700 |
2016/03/16 | 813 | 824 | 795 | 805 | 836,400 |
2016/03/15 | 755 | 794 | 755 | 791 | 1,082,700 |
2016/03/14 | 756 | 777 | 753 | 759 | 687,500 |
2016/03/11 | 759 | 764 | 748 | 757 | 495,900 |
2016/03/10 | 769 | 769 | 757 | 766 | 382,800 |
2016/03/09 | 762 | 770 | 744 | 759 | 640,300 |
2016/03/08 | 767 | 774 | 752 | 768 | 578,100 |
2016/03/07 | 774 | 781 | 756 | 761 | 575,600 |
2016/03/04 | 754 | 774 | 747 | 768 | 615,200 |
2016/03/03 | 745 | 761 | 739 | 754 | 682,500 |
2016/03/02 | 729 | 754 | 725 | 745 | 1,135,000 |
2016/03/01 | 700 | 725 | 692 | 723 | 1,425,700 |
2016/02/29 | 682 | 699 | 678 | 685 | 390,100 |
2016/02/26 | 686 | 692 | 672 | 674 | 522,400 |
2016/02/25 | 675 | 687 | 672 | 682 | 338,200 |
2016/02/24 | 655 | 687 | 646 | 677 | 797,000 |
2016/02/23 | 658 | 678 | 651 | 665 | 512,900 |
2016/02/22 | 636 | 656 | 635 | 652 | 289,100 |
2016/02/19 | 643 | 652 | 629 | 641 | 380,000 |
2016/02/18 | 638 | 660 | 635 | 647 | 583,000 |
2016/02/17 | 630 | 645 | 610 | 614 | 441,100 |
2016/02/16 | 608 | 639 | 606 | 616 | 876,400 |
2016/02/15 | 595 | 616 | 591 | 608 | 1,311,800 |
2016/02/12 | 603 | 615 | 579 | 585 | 973,800 |
2016/02/10 | 673 | 681 | 631 | 642 | 849,500 |
2016/02/09 | 727 | 729 | 672 | 681 | 1,789,000 |
2016/02/08 | 732 | 766 | 725 | 765 | 549,300 |
2016/02/05 | 738 | 752 | 721 | 747 | 447,400 |
2016/02/04 | 735 | 754 | 734 | 737 | 365,100 |
2016/02/03 | 733 | 755 | 731 | 746 | 691,800 |
2016/02/02 | 760 | 769 | 752 | 755 | 239,900 |
2016/02/01 | 763 | 772 | 758 | 763 | 580,600 |
2016/01/29 | 735 | 757 | 726 | 756 | 664,500 |
2016/01/28 | 722 | 739 | 716 | 730 | 275,900 |
2016/01/27 | 716 | 735 | 716 | 734 | 359,700 |
2016/01/26 | 707 | 723 | 700 | 710 | 304,400 |
2016/01/25 | 698 | 724 | 697 | 719 | 708,400 |
2016/01/22 | 663 | 692 | 660 | 689 | 485,400 |
2016/01/21 | 668 | 687 | 645 | 649 | 740,500 |
2016/01/20 | 693 | 708 | 666 | 668 | 686,800 |
2016/01/19 | 682 | 702 | 677 | 701 | 568,100 |
2016/01/18 | 666 | 696 | 657 | 692 | 898,500 |
2016/01/15 | 709 | 717 | 688 | 692 | 482,300 |
2016/01/14 | 692 | 701 | 681 | 700 | 548,300 |
2016/01/13 | 683 | 716 | 683 | 711 | 494,500 |
2016/01/12 | 696 | 702 | 670 | 676 | 940,400 |
2016/01/08 | 690 | 711 | 684 | 696 | 616,200 |
2016/01/07 | 698 | 709 | 694 | 695 | 640,100 |
2016/01/06 | 721 | 725 | 698 | 701 | 632,200 |
2016/01/05 | 717 | 735 | 717 | 722 | 280,700 |
2016/01/04 | 745 | 758 | 727 | 731 | 407,500 |