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 |
---|---|---|---|---|---|
2018/12/28 | 529 | 544 | 529 | 537 | 250,600 |
2018/12/27 | 517 | 540 | 515 | 539 | 311,200 |
2018/12/26 | 507 | 514 | 496 | 507 | 396,000 |
2018/12/25 | 517 | 522 | 508 | 510 | 599,800 |
2018/12/21 | 548 | 550 | 533 | 537 | 439,900 |
2018/12/20 | 570 | 576 | 556 | 558 | 372,900 |
2018/12/19 | 588 | 589 | 575 | 576 | 380,100 |
2018/12/18 | 609 | 609 | 590 | 591 | 506,100 |
2018/12/17 | 655 | 655 | 625 | 627 | 404,700 |
2018/12/14 | 671 | 676 | 657 | 658 | 290,200 |
2018/12/13 | 656 | 673 | 652 | 670 | 216,700 |
2018/12/12 | 645 | 658 | 636 | 651 | 395,900 |
2018/12/11 | 692 | 694 | 640 | 641 | 611,600 |
2018/12/10 | 708 | 710 | 698 | 698 | 346,300 |
2018/12/07 | 700 | 718 | 699 | 716 | 354,600 |
2018/12/06 | 714 | 716 | 685 | 695 | 732,400 |
2018/12/05 | 697 | 712 | 692 | 708 | 373,700 |
2018/12/04 | 715 | 719 | 702 | 707 | 489,900 |
2018/12/03 | 715 | 718 | 706 | 710 | 479,000 |
2018/11/30 | 699 | 707 | 694 | 705 | 355,100 |
2018/11/29 | 706 | 710 | 696 | 702 | 503,800 |
2018/11/28 | 691 | 705 | 682 | 701 | 798,900 |
2018/11/27 | 672 | 687 | 671 | 684 | 478,500 |
2018/11/26 | 656 | 670 | 655 | 667 | 359,700 |
2018/11/22 | 654 | 658 | 645 | 655 | 483,100 |
2018/11/21 | 629 | 654 | 629 | 644 | 629,200 |
2018/11/20 | 635 | 643 | 631 | 638 | 460,600 |
2018/11/19 | 643 | 649 | 637 | 645 | 478,800 |
2018/11/16 | 647 | 656 | 643 | 643 | 828,200 |
2018/11/15 | 614 | 649 | 614 | 644 | 915,700 |
2018/11/14 | 611 | 629 | 608 | 624 | 468,700 |
2018/11/13 | 610 | 616 | 606 | 607 | 496,300 |
2018/11/12 | 614 | 625 | 612 | 614 | 375,800 |
2018/11/09 | 638 | 659 | 610 | 620 | 1,043,800 |
2018/11/08 | 655 | 661 | 646 | 648 | 650,100 |
2018/11/07 | 653 | 660 | 649 | 655 | 292,000 |
2018/11/06 | 665 | 667 | 649 | 653 | 234,800 |
2018/11/05 | 652 | 679 | 652 | 661 | 421,000 |
2018/11/02 | 625 | 657 | 620 | 650 | 519,300 |
2018/11/01 | 632 | 634 | 615 | 619 | 382,300 |
2018/10/31 | 610 | 626 | 609 | 626 | 404,500 |
2018/10/30 | 567 | 598 | 565 | 596 | 517,400 |
2018/10/29 | 573 | 587 | 568 | 571 | 380,300 |
2018/10/26 | 597 | 599 | 577 | 581 | 543,200 |
2018/10/25 | 600 | 601 | 587 | 590 | 384,100 |
2018/10/24 | 620 | 631 | 615 | 623 | 281,700 |
2018/10/23 | 633 | 650 | 625 | 625 | 291,600 |
2018/10/22 | 631 | 645 | 626 | 642 | 245,300 |
2018/10/19 | 625 | 643 | 624 | 641 | 382,300 |
2018/10/18 | 626 | 632 | 625 | 629 | 309,200 |
2018/10/17 | 632 | 636 | 628 | 632 | 382,700 |
2018/10/16 | 640 | 640 | 623 | 626 | 669,400 |
2018/10/15 | 652 | 661 | 648 | 649 | 165,500 |
2018/10/12 | 656 | 664 | 652 | 660 | 156,000 |
2018/10/11 | 669 | 674 | 651 | 656 | 280,200 |
2018/10/10 | 679 | 691 | 679 | 683 | 200,500 |
2018/10/09 | 686 | 686 | 660 | 670 | 319,700 |
2018/10/05 | 704 | 705 | 691 | 696 | 201,900 |
2018/10/04 | 724 | 724 | 707 | 708 | 214,900 |
2018/10/03 | 713 | 725 | 706 | 717 | 292,500 |
2018/10/02 | 707 | 713 | 701 | 710 | 307,700 |
2018/10/01 | 696 | 705 | 690 | 702 | 202,700 |
2018/09/28 | 691 | 698 | 689 | 696 | 201,500 |
2018/09/27 | 698 | 702 | 689 | 693 | 167,700 |
2018/09/26 | 707 | 711 | 693 | 698 | 265,700 |
2018/09/25 | 699 | 712 | 698 | 708 | 187,600 |
2018/09/21 | 692 | 701 | 690 | 694 | 263,400 |
2018/09/20 | 683 | 693 | 677 | 687 | 312,200 |
2018/09/19 | 685 | 688 | 665 | 679 | 439,800 |
2018/09/18 | 680 | 691 | 674 | 690 | 220,300 |
2018/09/14 | 679 | 688 | 677 | 680 | 406,700 |
2018/09/13 | 668 | 677 | 664 | 671 | 161,200 |
2018/09/12 | 676 | 681 | 663 | 668 | 303,300 |
2018/09/11 | 672 | 677 | 662 | 667 | 244,500 |
2018/09/10 | 655 | 669 | 654 | 666 | 160,700 |
2018/09/07 | 654 | 658 | 646 | 656 | 158,500 |
2018/09/06 | 663 | 665 | 653 | 654 | 186,700 |
2018/09/05 | 674 | 682 | 662 | 664 | 349,100 |
2018/09/04 | 677 | 683 | 670 | 674 | 270,400 |
2018/09/03 | 687 | 692 | 674 | 677 | 202,100 |
2018/08/31 | 677 | 686 | 674 | 682 | 209,700 |
2018/08/30 | 674 | 683 | 669 | 681 | 214,100 |
2018/08/29 | 662 | 669 | 662 | 669 | 130,100 |
2018/08/28 | 674 | 675 | 661 | 663 | 160,600 |
2018/08/27 | 672 | 673 | 660 | 665 | 291,300 |
2018/08/24 | 649 | 650 | 640 | 646 | 76,100 |
2018/08/23 | 642 | 645 | 638 | 642 | 139,500 |
2018/08/22 | 632 | 642 | 630 | 641 | 126,300 |
2018/08/21 | 630 | 638 | 628 | 634 | 143,500 |
2018/08/20 | 642 | 642 | 631 | 632 | 127,300 |
2018/08/17 | 631 | 643 | 631 | 642 | 175,200 |
2018/08/16 | 633 | 639 | 630 | 634 | 240,700 |
2018/08/15 | 645 | 652 | 640 | 643 | 156,100 |
2018/08/14 | 634 | 645 | 633 | 642 | 220,600 |
2018/08/13 | 637 | 644 | 623 | 625 | 247,400 |
2018/08/10 | 646 | 646 | 627 | 641 | 429,800 |
2018/08/09 | 690 | 694 | 641 | 647 | 789,500 |
2018/08/08 | 705 | 717 | 701 | 712 | 208,600 |
2018/08/07 | 692 | 705 | 692 | 703 | 157,000 |
2018/08/06 | 693 | 704 | 691 | 695 | 155,000 |
2018/08/03 | 725 | 728 | 694 | 695 | 304,300 |
2018/08/02 | 709 | 745 | 709 | 719 | 551,200 |
2018/08/01 | 703 | 706 | 697 | 700 | 128,600 |
2018/07/31 | 700 | 705 | 696 | 698 | 167,900 |
2018/07/30 | 715 | 718 | 704 | 705 | 181,700 |
2018/07/27 | 715 | 720 | 708 | 711 | 107,700 |
2018/07/26 | 711 | 713 | 705 | 709 | 143,000 |
2018/07/25 | 708 | 720 | 705 | 706 | 189,600 |
2018/07/24 | 718 | 721 | 706 | 706 | 281,300 |
2018/07/23 | 711 | 720 | 710 | 718 | 83,000 |
2018/07/20 | 710 | 714 | 708 | 714 | 108,800 |
2018/07/19 | 723 | 724 | 713 | 714 | 87,000 |
2018/07/18 | 715 | 726 | 708 | 717 | 154,700 |
2018/07/17 | 710 | 730 | 710 | 722 | 130,300 |
2018/07/13 | 710 | 716 | 710 | 712 | 79,100 |
2018/07/12 | 716 | 722 | 709 | 710 | 121,700 |
2018/07/11 | 706 | 716 | 705 | 710 | 149,500 |
2018/07/10 | 718 | 718 | 709 | 709 | 138,600 |
2018/07/09 | 710 | 717 | 706 | 717 | 114,300 |
2018/07/06 | 702 | 712 | 700 | 712 | 161,500 |
2018/07/05 | 694 | 711 | 694 | 702 | 377,500 |
2018/07/04 | 701 | 706 | 687 | 691 | 181,800 |
2018/07/03 | 722 | 728 | 709 | 714 | 178,900 |
2018/07/02 | 750 | 756 | 717 | 717 | 191,600 |
2018/06/29 | 726 | 752 | 724 | 748 | 334,300 |
2018/06/28 | 713 | 717 | 708 | 715 | 148,900 |
2018/06/27 | 710 | 725 | 710 | 717 | 217,000 |
2018/06/26 | 702 | 713 | 699 | 709 | 260,300 |
2018/06/25 | 724 | 731 | 715 | 716 | 159,500 |
2018/06/22 | 711 | 727 | 710 | 721 | 292,000 |
2018/06/21 | 721 | 728 | 721 | 723 | 89,800 |
2018/06/20 | 719 | 726 | 708 | 724 | 173,500 |
2018/06/19 | 733 | 742 | 716 | 721 | 247,100 |
2018/06/18 | 750 | 752 | 737 | 742 | 163,900 |
2018/06/15 | 764 | 766 | 751 | 752 | 180,500 |
2018/06/14 | 765 | 768 | 757 | 764 | 147,300 |
2018/06/13 | 775 | 776 | 766 | 769 | 145,100 |
2018/06/12 | 760 | 780 | 758 | 778 | 293,700 |
2018/06/11 | 758 | 760 | 750 | 759 | 146,400 |
2018/06/08 | 764 | 767 | 758 | 763 | 281,800 |
2018/06/07 | 764 | 765 | 757 | 764 | 134,100 |
2018/06/06 | 760 | 766 | 750 | 764 | 156,100 |
2018/06/05 | 763 | 768 | 757 | 762 | 224,800 |
2018/06/04 | 749 | 762 | 741 | 759 | 336,200 |
2018/06/01 | 741 | 751 | 741 | 746 | 195,300 |
2018/05/31 | 736 | 746 | 733 | 737 | 242,700 |
2018/05/30 | 720 | 726 | 714 | 721 | 181,900 |
2018/05/29 | 745 | 746 | 727 | 732 | 171,700 |
2018/05/28 | 736 | 747 | 736 | 745 | 118,500 |
2018/05/25 | 743 | 747 | 738 | 743 | 175,400 |
2018/05/24 | 750 | 753 | 733 | 742 | 277,400 |
2018/05/23 | 741 | 749 | 729 | 740 | 260,900 |
2018/05/22 | 753 | 757 | 737 | 742 | 201,200 |
2018/05/21 | 750 | 761 | 750 | 753 | 176,000 |
2018/05/18 | 747 | 758 | 745 | 751 | 381,700 |
2018/05/17 | 732 | 748 | 728 | 746 | 259,200 |
2018/05/16 | 732 | 747 | 728 | 735 | 295,100 |
2018/05/15 | 749 | 750 | 736 | 738 | 304,500 |
2018/05/14 | 721 | 752 | 721 | 749 | 669,700 |
2018/05/11 | 717 | 724 | 710 | 721 | 220,000 |
2018/05/10 | 723 | 723 | 709 | 716 | 158,600 |
2018/05/09 | 729 | 734 | 686 | 719 | 746,500 |
2018/05/08 | 714 | 733 | 707 | 730 | 446,700 |
2018/05/07 | 698 | 727 | 695 | 718 | 571,700 |
2018/05/02 | 682 | 698 | 682 | 691 | 217,200 |
2018/05/01 | 685 | 691 | 682 | 682 | 228,500 |
2018/04/27 | 697 | 697 | 685 | 688 | 203,700 |
2018/04/26 | 700 | 700 | 691 | 692 | 179,000 |
2018/04/25 | 696 | 702 | 693 | 698 | 221,700 |
2018/04/24 | 694 | 705 | 691 | 693 | 265,800 |
2018/04/23 | 691 | 702 | 687 | 689 | 223,600 |
2018/04/20 | 698 | 704 | 689 | 691 | 249,100 |
2018/04/19 | 697 | 700 | 690 | 696 | 211,900 |
2018/04/18 | 680 | 695 | 680 | 691 | 307,900 |
2018/04/17 | 683 | 690 | 676 | 681 | 287,900 |
2018/04/16 | 696 | 702 | 687 | 690 | 232,000 |
2018/04/13 | 692 | 696 | 689 | 695 | 192,400 |
2018/04/12 | 686 | 699 | 686 | 690 | 183,200 |
2018/04/11 | 708 | 708 | 686 | 686 | 335,100 |
2018/04/10 | 703 | 705 | 695 | 701 | 263,500 |
2018/04/09 | 720 | 722 | 702 | 708 | 374,900 |
2018/04/06 | 716 | 730 | 713 | 726 | 476,100 |
2018/04/05 | 717 | 719 | 711 | 713 | 213,500 |
2018/04/04 | 712 | 721 | 702 | 711 | 417,500 |
2018/04/03 | 705 | 712 | 701 | 705 | 194,800 |
2018/04/02 | 711 | 716 | 705 | 705 | 166,600 |
2018/03/30 | 705 | 709 | 701 | 709 | 210,100 |
2018/03/29 | 709 | 709 | 695 | 705 | 181,200 |
2018/03/28 | 683 | 702 | 683 | 700 | 248,300 |
2018/03/27 | 687 | 695 | 684 | 691 | 268,700 |
2018/03/26 | 666 | 680 | 662 | 677 | 340,000 |
2018/03/23 | 700 | 700 | 672 | 674 | 559,400 |
2018/03/22 | 710 | 715 | 701 | 706 | 294,800 |
2018/03/20 | 710 | 717 | 706 | 711 | 350,000 |
2018/03/19 | 720 | 728 | 709 | 717 | 247,500 |
2018/03/16 | 743 | 745 | 724 | 728 | 378,300 |
2018/03/15 | 744 | 754 | 732 | 742 | 236,400 |
2018/03/14 | 747 | 747 | 738 | 742 | 257,500 |
2018/03/13 | 741 | 756 | 734 | 752 | 251,400 |
2018/03/12 | 744 | 751 | 738 | 745 | 356,800 |
2018/03/09 | 730 | 740 | 727 | 732 | 466,800 |
2018/03/08 | 716 | 729 | 713 | 715 | 376,700 |
2018/03/07 | 710 | 716 | 701 | 707 | 275,600 |
2018/03/06 | 716 | 728 | 711 | 717 | 281,900 |
2018/03/05 | 721 | 725 | 702 | 705 | 336,800 |
2018/03/02 | 715 | 729 | 704 | 723 | 464,200 |
2018/03/01 | 744 | 745 | 724 | 728 | 653,800 |
2018/02/28 | 738 | 756 | 734 | 746 | 834,900 |
2018/02/27 | 755 | 755 | 735 | 738 | 381,300 |
2018/02/26 | 758 | 758 | 747 | 750 | 358,600 |
2018/02/23 | 757 | 759 | 749 | 758 | 352,700 |
2018/02/22 | 743 | 758 | 733 | 757 | 585,400 |
2018/02/21 | 750 | 753 | 740 | 749 | 487,400 |
2018/02/20 | 747 | 756 | 741 | 755 | 321,500 |
2018/02/19 | 735 | 751 | 734 | 751 | 363,300 |
2018/02/16 | 725 | 743 | 723 | 732 | 452,100 |
2018/02/15 | 723 | 743 | 718 | 725 | 699,400 |
2018/02/14 | 723 | 732 | 715 | 724 | 831,800 |
2018/02/13 | 708 | 724 | 694 | 716 | 1,616,400 |
2018/02/09 | 736 | 736 | 699 | 700 | 2,530,000 |
2018/02/08 | 801 | 821 | 801 | 817 | 421,400 |
2018/02/07 | 834 | 839 | 793 | 794 | 535,100 |
2018/02/06 | 819 | 827 | 797 | 818 | 788,000 |
2018/02/05 | 848 | 857 | 827 | 848 | 609,100 |
2018/02/02 | 884 | 884 | 817 | 852 | 1,003,800 |
2018/02/01 | 882 | 909 | 879 | 908 | 414,400 |
2018/01/31 | 892 | 896 | 885 | 885 | 319,000 |
2018/01/30 | 901 | 905 | 893 | 902 | 355,500 |
2018/01/29 | 904 | 907 | 897 | 902 | 239,900 |
2018/01/26 | 894 | 904 | 891 | 900 | 276,400 |
2018/01/25 | 900 | 905 | 889 | 894 | 347,300 |
2018/01/24 | 895 | 916 | 893 | 904 | 401,600 |
2018/01/23 | 892 | 896 | 883 | 887 | 283,400 |
2018/01/22 | 884 | 888 | 875 | 887 | 296,200 |
2018/01/19 | 863 | 885 | 861 | 870 | 404,600 |
2018/01/18 | 894 | 897 | 869 | 869 | 613,700 |
2018/01/17 | 890 | 911 | 888 | 889 | 444,200 |
2018/01/16 | 903 | 904 | 886 | 892 | 580,600 |
2018/01/15 | 920 | 925 | 908 | 911 | 275,200 |
2018/01/12 | 900 | 918 | 900 | 916 | 559,800 |
2018/01/11 | 908 | 908 | 896 | 900 | 566,100 |
2018/01/10 | 911 | 916 | 905 | 912 | 265,900 |
2018/01/09 | 908 | 915 | 901 | 913 | 247,200 |
2018/01/05 | 910 | 910 | 894 | 903 | 331,700 |
2018/01/04 | 913 | 915 | 900 | 905 | 270,500 |