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
2017/12/29 906 907 896 898 276,800
2017/12/28 915 916 900 903 269,600
2017/12/27 907 915 898 914 341,400
2017/12/26 913 925 911 925 490,500
2017/12/25 916 919 908 909 308,100
2017/12/22 893 916 893 915 622,700
2017/12/21 898 903 888 892 699,100
2017/12/20 904 915 890 900 914,000
2017/12/19 950 950 902 904 1,348,500
2017/12/18 967 970 954 963 647,600
2017/12/15 975 979 968 972 217,200
2017/12/14 982 987 969 980 390,000
2017/12/13 977 982 970 977 253,900
2017/12/12 973 984 972 979 338,100
2017/12/11 964 965 954 964 319,000
2017/12/08 955 970 955 960 325,800
2017/12/07 937 965 937 959 390,500
2017/12/06 953 963 939 942 321,700
2017/12/05 968 973 952 957 331,400
2017/12/04 989 993 968 969 296,900
2017/12/01 979 994 977 982 307,900
2017/11/30 1,001 1,001 970 973 496,800
2017/11/29 994 1,012 987 997 578,400
2017/11/28 991 1,001 988 998 311,400
2017/11/27 999 999 984 989 240,500
2017/11/24 979 994 971 990 242,100
2017/11/22 988 990 978 984 274,200
2017/11/21 994 995 979 986 286,800
2017/11/20 980 991 975 988 320,800
2017/11/17 975 1,002 973 1,002 652,400
2017/11/16 954 973 943 967 1,061,700
2017/11/15 990 992 968 974 574,900
2017/11/14 1,006 1,012 980 995 890,800
2017/11/13 1,000 1,031 988 1,029 722,300
2017/11/10 1,042 1,060 1,030 1,032 765,300
2017/11/09 1,125 1,129 1,000 1,045 1,790,500
2017/11/08 1,172 1,215 1,170 1,204 449,700
2017/11/07 1,161 1,169 1,158 1,166 155,000
2017/11/06 1,159 1,170 1,153 1,160 172,800
2017/11/02 1,168 1,172 1,154 1,155 205,400
2017/11/01 1,172 1,181 1,152 1,180 339,000
2017/10/31 1,170 1,178 1,160 1,171 141,200
2017/10/30 1,166 1,175 1,162 1,172 200,000
2017/10/27 1,150 1,171 1,146 1,165 202,800
2017/10/26 1,150 1,156 1,136 1,156 283,600
2017/10/25 1,163 1,166 1,155 1,158 194,500
2017/10/24 1,165 1,169 1,153 1,164 173,700
2017/10/23 1,151 1,161 1,147 1,157 203,700
2017/10/20 1,140 1,156 1,134 1,151 306,300
2017/10/19 1,154 1,154 1,127 1,141 416,400
2017/10/18 1,166 1,172 1,145 1,156 369,900
2017/10/17 1,213 1,213 1,152 1,166 843,700
2017/10/16 1,235 1,237 1,208 1,213 248,800
2017/10/13 1,237 1,238 1,218 1,233 180,900
2017/10/12 1,233 1,250 1,232 1,240 132,000
2017/10/11 1,250 1,257 1,231 1,236 160,700
2017/10/10 1,229 1,250 1,222 1,250 264,400
2017/10/06 1,212 1,224 1,210 1,216 114,600
2017/10/05 1,225 1,226 1,209 1,214 208,300
2017/10/04 1,248 1,248 1,227 1,230 200,300
2017/10/03 1,260 1,260 1,240 1,248 188,500
2017/10/02 1,270 1,270 1,256 1,260 148,600
2017/09/29 1,248 1,264 1,240 1,260 339,300
2017/09/28 1,239 1,245 1,226 1,242 215,300
2017/09/27 1,225 1,238 1,219 1,233 215,300
2017/09/26 1,228 1,229 1,216 1,225 216,300
2017/09/25 1,244 1,246 1,232 1,238 217,500
2017/09/22 1,236 1,239 1,220 1,225 177,700
2017/09/21 1,252 1,252 1,234 1,238 302,300
2017/09/20 1,217 1,251 1,203 1,241 626,200
2017/09/19 1,236 1,255 1,204 1,216 757,900
2017/09/15 1,178 1,190 1,157 1,189 411,200
2017/09/14 1,199 1,209 1,178 1,182 314,800
2017/09/13 1,195 1,199 1,185 1,196 238,800
2017/09/12 1,190 1,205 1,183 1,190 282,100
2017/09/11 1,181 1,189 1,172 1,180 231,400
2017/09/08 1,160 1,185 1,154 1,167 558,600
2017/09/07 1,163 1,173 1,155 1,162 265,500
2017/09/06 1,118 1,156 1,093 1,153 460,400
2017/09/05 1,158 1,170 1,132 1,136 489,100
2017/09/04 1,158 1,168 1,145 1,155 425,400
2017/09/01 1,159 1,175 1,147 1,161 667,100
2017/08/31 1,161 1,166 1,147 1,153 599,900
2017/08/30 1,113 1,150 1,105 1,147 782,300
2017/08/29 1,100 1,105 1,091 1,102 232,900
2017/08/28 1,100 1,115 1,096 1,104 395,000
2017/08/25 1,088 1,109 1,084 1,090 483,900
2017/08/24 1,081 1,091 1,077 1,080 326,000
2017/08/23 1,078 1,095 1,075 1,081 599,500
2017/08/22 1,064 1,079 1,063 1,072 527,200
2017/08/21 1,064 1,073 1,055 1,059 502,900
2017/08/18 1,058 1,067 1,053 1,056 206,200
2017/08/17 1,081 1,093 1,066 1,070 378,600
2017/08/16 1,052 1,087 1,052 1,080 633,300
2017/08/15 1,042 1,050 1,038 1,047 304,400
2017/08/14 1,028 1,049 1,022 1,038 381,800
2017/08/10 1,043 1,056 1,033 1,036 394,900
2017/08/09 1,025 1,045 1,020 1,039 623,000
2017/08/08 1,024 1,029 1,012 1,016 146,900
2017/08/07 1,025 1,025 1,012 1,017 137,300
2017/08/04 996 1,023 996 1,019 212,300
2017/08/03 995 1,004 989 1,001 209,300
2017/08/02 1,002 1,012 997 1,003 233,600
2017/08/01 1,016 1,016 990 991 200,900
2017/07/31 1,014 1,015 999 1,010 192,700
2017/07/28 1,031 1,038 1,019 1,022 193,300
2017/07/27 1,035 1,044 1,030 1,031 239,500
2017/07/26 1,031 1,035 1,020 1,034 236,000
2017/07/25 1,029 1,032 1,023 1,029 169,300
2017/07/24 1,026 1,034 1,024 1,029 235,500
2017/07/21 1,030 1,032 1,022 1,024 251,000
2017/07/20 1,019 1,032 1,014 1,014 284,500
2017/07/19 1,000 1,015 1,000 1,011 241,000
2017/07/18 996 1,011 996 1,001 357,900
2017/07/14 1,006 1,013 993 1,003 455,200
2017/07/13 1,005 1,021 1,003 1,016 253,600
2017/07/12 998 1,014 994 1,003 212,200
2017/07/11 995 1,007 986 1,004 338,100
2017/07/10 976 997 968 990 244,700
2017/07/07 965 981 963 970 252,400
2017/07/06 967 975 962 970 322,500
2017/07/05 960 971 949 967 393,800
2017/07/04 998 1,000 971 974 356,900
2017/07/03 983 995 971 987 461,600
2017/06/30 990 998 982 993 342,600
2017/06/29 1,011 1,013 991 1,008 510,900
2017/06/28 1,015 1,039 996 996 567,600
2017/06/27 1,064 1,064 1,025 1,026 835,700
2017/06/26 998 1,065 995 1,065 1,809,800
2017/06/23 973 994 960 984 449,100
2017/06/22 978 989 975 981 299,400
2017/06/21 962 988 962 976 222,500
2017/06/20 962 969 956 963 202,700
2017/06/19 963 967 946 955 332,300
2017/06/16 980 983 963 969 225,800
2017/06/15 968 982 963 976 218,300
2017/06/14 974 985 967 968 237,300
2017/06/13 949 973 949 969 178,100
2017/06/12 949 965 940 963 266,000
2017/06/09 975 981 961 963 324,800
2017/06/08 995 1,001 980 982 395,600
2017/06/07 972 990 972 984 244,800
2017/06/06 1,002 1,007 971 984 398,900
2017/06/05 987 1,015 975 1,012 241,600
2017/06/02 1,033 1,035 998 998 861,700
2017/06/01 983 1,005 980 1,002 615,300
2017/05/31 980 984 973 974 257,100
2017/05/30 984 987 972 985 375,100
2017/05/29 956 985 956 977 385,100
2017/05/26 981 983 953 956 277,100
2017/05/25 970 997 970 977 367,100
2017/05/24 963 976 962 968 247,000
2017/05/23 985 985 951 955 483,800
2017/05/22 968 980 967 976 246,300
2017/05/19 969 980 965 966 265,300
2017/05/18 940 982 937 973 400,700
2017/05/17 987 991 979 985 255,800
2017/05/16 980 996 976 987 540,800
2017/05/15 969 985 966 978 409,000
2017/05/12 965 978 960 969 491,400
2017/05/11 965 987 963 967 598,600
2017/05/10 926 979 926 969 1,193,000
2017/05/09 880 932 873 920 512,800
2017/05/08 929 946 914 924 641,000
2017/05/02 904 921 901 910 435,100
2017/05/01 894 904 893 900 348,000
2017/04/28 894 900 887 888 229,100
2017/04/27 866 890 865 885 367,200
2017/04/26 868 876 860 867 271,400
2017/04/25 876 876 857 865 269,400
2017/04/24 864 882 864 873 318,400
2017/04/21 856 872 840 858 339,500
2017/04/20 852 862 847 850 296,900
2017/04/19 822 861 822 845 491,700
2017/04/18 788 826 788 824 494,200
2017/04/17 765 782 765 773 164,200
2017/04/14 773 777 758 761 148,100
2017/04/13 764 777 759 777 191,200
2017/04/12 789 790 771 776 184,300
2017/04/11 796 801 789 793 132,600
2017/04/10 799 800 783 792 278,300
2017/04/07 802 808 791 802 146,500
2017/04/06 817 817 792 799 188,900
2017/04/05 815 823 806 816 124,600
2017/04/04 829 832 807 814 204,200
2017/04/03 832 839 821 834 188,000
2017/03/31 836 845 831 831 159,800
2017/03/30 843 843 832 833 131,500
2017/03/29 835 844 832 843 115,200
2017/03/28 827 833 821 833 132,400
2017/03/27 829 831 816 822 98,900
2017/03/24 830 836 825 833 103,300
2017/03/23 836 839 825 830 102,700
2017/03/22 830 840 830 832 138,600
2017/03/21 834 849 833 845 221,000
2017/03/17 829 835 827 834 211,700
2017/03/16 806 832 795 831 322,700
2017/03/15 810 821 810 817 132,500
2017/03/14 819 819 802 814 217,600
2017/03/13 824 830 819 821 137,400
2017/03/10 830 830 820 822 235,700
2017/03/09 816 822 816 820 155,900
2017/03/08 823 824 815 819 133,200
2017/03/07 821 824 813 822 176,800
2017/03/06 815 831 812 823 395,800
2017/03/03 805 805 797 803 174,700
2017/03/02 809 814 802 805 196,100
2017/03/01 786 803 783 802 294,300
2017/02/28 775 793 773 787 280,000
2017/02/27 767 781 765 775 306,700
2017/02/24 765 775 762 769 146,800
2017/02/23 770 771 762 766 125,200
2017/02/22 775 775 766 768 139,500
2017/02/21 777 777 766 772 149,300
2017/02/20 766 776 763 775 207,700
2017/02/17 756 767 755 763 290,800
2017/02/16 748 758 746 755 277,800
2017/02/15 738 745 736 745 170,500
2017/02/14 741 753 731 733 340,600
2017/02/13 741 745 736 738 413,400
2017/02/10 748 748 735 738 211,900
2017/02/09 744 745 733 745 321,300
2017/02/08 736 743 733 741 140,600
2017/02/07 736 739 732 733 123,400
2017/02/06 738 746 733 741 231,600
2017/02/03 730 737 726 731 170,500
2017/02/02 725 743 725 725 279,800
2017/02/01 731 731 722 728 220,400
2017/01/31 732 738 731 735 119,400
2017/01/30 735 740 733 739 151,200
2017/01/27 744 744 736 738 186,500
2017/01/26 744 745 737 742 182,100
2017/01/25 738 742 733 739 202,400
2017/01/24 733 738 730 735 90,600
2017/01/23 739 740 732 738 97,100
2017/01/20 747 749 741 743 183,200
2017/01/19 745 747 741 745 139,100
2017/01/18 739 742 732 739 104,400
2017/01/17 741 748 737 741 148,400
2017/01/16 751 751 742 745 125,200
2017/01/13 741 753 739 750 151,100
2017/01/12 751 754 744 745 140,500
2017/01/11 756 759 751 752 152,400
2017/01/10 759 763 751 754 268,400
2017/01/06 756 759 749 758 268,300
2017/01/05 750 756 744 756 339,100
2017/01/04 743 750 738 747 270,600

このページの先頭へ