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 |