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 |
---|---|---|---|---|---|
2019/12/30 | 484 | 486 | 481 | 482 | 199,100 |
2019/12/27 | 480 | 484 | 480 | 482 | 597,200 |
2019/12/26 | 498 | 501 | 496 | 498 | 824,600 |
2019/12/25 | 499 | 500 | 495 | 497 | 251,900 |
2019/12/24 | 502 | 504 | 496 | 497 | 337,500 |
2019/12/23 | 505 | 505 | 498 | 499 | 293,700 |
2019/12/20 | 502 | 503 | 500 | 500 | 130,900 |
2019/12/19 | 499 | 502 | 499 | 501 | 126,600 |
2019/12/18 | 503 | 503 | 499 | 499 | 181,600 |
2019/12/17 | 503 | 507 | 497 | 504 | 376,200 |
2019/12/16 | 502 | 505 | 499 | 502 | 117,500 |
2019/12/13 | 505 | 506 | 499 | 499 | 221,600 |
2019/12/12 | 504 | 505 | 499 | 499 | 240,000 |
2019/12/11 | 508 | 511 | 503 | 503 | 186,000 |
2019/12/10 | 505 | 519 | 504 | 510 | 397,400 |
2019/12/09 | 498 | 505 | 496 | 502 | 326,200 |
2019/12/06 | 498 | 499 | 495 | 496 | 363,000 |
2019/12/05 | 501 | 503 | 498 | 499 | 267,300 |
2019/12/04 | 502 | 507 | 499 | 501 | 277,800 |
2019/12/03 | 501 | 506 | 498 | 503 | 292,900 |
2019/12/02 | 507 | 509 | 504 | 505 | 140,000 |
2019/11/29 | 506 | 509 | 504 | 506 | 93,700 |
2019/11/28 | 513 | 513 | 503 | 506 | 251,200 |
2019/11/27 | 513 | 514 | 509 | 512 | 176,600 |
2019/11/26 | 516 | 516 | 511 | 513 | 185,900 |
2019/11/25 | 519 | 519 | 512 | 513 | 141,000 |
2019/11/22 | 512 | 519 | 512 | 514 | 162,400 |
2019/11/21 | 520 | 521 | 512 | 515 | 151,200 |
2019/11/20 | 520 | 521 | 516 | 519 | 55,800 |
2019/11/19 | 519 | 521 | 516 | 520 | 184,200 |
2019/11/18 | 519 | 524 | 511 | 523 | 231,700 |
2019/11/15 | 521 | 523 | 516 | 521 | 71,300 |
2019/11/14 | 523 | 524 | 517 | 518 | 115,400 |
2019/11/13 | 526 | 526 | 519 | 520 | 92,800 |
2019/11/12 | 518 | 529 | 513 | 526 | 168,200 |
2019/11/11 | 517 | 519 | 513 | 516 | 185,200 |
2019/11/08 | 515 | 516 | 507 | 511 | 177,300 |
2019/11/07 | 507 | 510 | 504 | 508 | 117,600 |
2019/11/06 | 508 | 511 | 500 | 508 | 186,200 |
2019/11/05 | 520 | 521 | 513 | 515 | 203,200 |
2019/11/01 | 521 | 526 | 518 | 518 | 85,400 |
2019/10/31 | 526 | 527 | 521 | 525 | 65,600 |
2019/10/30 | 519 | 525 | 515 | 525 | 153,100 |
2019/10/29 | 524 | 535 | 519 | 519 | 208,300 |
2019/10/28 | 520 | 527 | 515 | 517 | 151,700 |
2019/10/25 | 518 | 525 | 512 | 514 | 88,400 |
2019/10/24 | 518 | 526 | 516 | 517 | 89,800 |
2019/10/23 | 519 | 525 | 509 | 511 | 190,500 |
2019/10/21 | 518 | 524 | 517 | 518 | 70,100 |
2019/10/18 | 515 | 524 | 514 | 515 | 78,100 |
2019/10/17 | 520 | 521 | 514 | 514 | 67,800 |
2019/10/16 | 517 | 526 | 516 | 517 | 125,700 |
2019/10/15 | 514 | 521 | 512 | 517 | 95,100 |
2019/10/11 | 508 | 512 | 504 | 506 | 124,200 |
2019/10/10 | 515 | 516 | 506 | 506 | 103,500 |
2019/10/09 | 517 | 517 | 511 | 514 | 106,800 |
2019/10/08 | 515 | 518 | 504 | 516 | 178,300 |
2019/10/07 | 516 | 519 | 509 | 515 | 198,500 |
2019/10/04 | 525 | 525 | 514 | 518 | 212,300 |
2019/10/03 | 533 | 537 | 524 | 525 | 175,700 |
2019/10/02 | 538 | 548 | 537 | 542 | 76,200 |
2019/10/01 | 538 | 548 | 535 | 543 | 100,800 |
2019/09/30 | 533 | 538 | 530 | 538 | 94,200 |
2019/09/27 | 547 | 548 | 533 | 536 | 128,100 |
2019/09/26 | 548 | 551 | 541 | 543 | 245,500 |
2019/09/25 | 537 | 545 | 535 | 544 | 105,600 |
2019/09/24 | 538 | 547 | 535 | 538 | 114,900 |
2019/09/20 | 542 | 543 | 536 | 538 | 89,900 |
2019/09/19 | 530 | 542 | 530 | 537 | 188,400 |
2019/09/18 | 553 | 553 | 526 | 528 | 197,500 |
2019/09/17 | 555 | 555 | 540 | 546 | 135,000 |
2019/09/13 | 542 | 555 | 538 | 552 | 340,900 |
2019/09/12 | 535 | 539 | 528 | 536 | 253,500 |
2019/09/11 | 547 | 550 | 530 | 534 | 224,900 |
2019/09/10 | 549 | 551 | 541 | 547 | 249,000 |
2019/09/09 | 539 | 549 | 539 | 548 | 75,400 |
2019/09/06 | 534 | 541 | 532 | 538 | 82,600 |
2019/09/05 | 520 | 537 | 519 | 534 | 208,900 |
2019/09/04 | 526 | 526 | 511 | 512 | 258,400 |
2019/09/03 | 533 | 535 | 529 | 529 | 87,200 |
2019/09/02 | 542 | 545 | 529 | 534 | 120,600 |
2019/08/30 | 551 | 555 | 543 | 545 | 193,700 |
2019/08/29 | 540 | 552 | 540 | 549 | 101,900 |
2019/08/28 | 538 | 541 | 531 | 536 | 84,100 |
2019/08/27 | 536 | 537 | 531 | 534 | 79,500 |
2019/08/26 | 526 | 532 | 525 | 529 | 79,100 |
2019/08/23 | 546 | 546 | 539 | 541 | 39,300 |
2019/08/22 | 554 | 554 | 542 | 547 | 107,500 |
2019/08/21 | 554 | 562 | 549 | 556 | 169,800 |
2019/08/20 | 537 | 550 | 536 | 549 | 142,400 |
2019/08/19 | 546 | 548 | 538 | 545 | 61,600 |
2019/08/16 | 541 | 551 | 537 | 547 | 90,800 |
2019/08/15 | 527 | 540 | 525 | 538 | 85,400 |
2019/08/14 | 540 | 548 | 536 | 537 | 106,100 |
2019/08/13 | 525 | 541 | 524 | 533 | 111,000 |
2019/08/09 | 531 | 549 | 529 | 532 | 145,200 |
2019/08/08 | 521 | 527 | 517 | 524 | 125,600 |
2019/08/07 | 541 | 548 | 524 | 524 | 220,200 |
2019/08/06 | 540 | 556 | 540 | 551 | 254,300 |
2019/08/05 | 564 | 564 | 552 | 560 | 371,800 |
2019/08/02 | 549 | 560 | 543 | 544 | 205,200 |
2019/08/01 | 552 | 561 | 548 | 559 | 69,100 |
2019/07/31 | 541 | 558 | 541 | 553 | 143,000 |
2019/07/30 | 550 | 555 | 548 | 551 | 65,900 |
2019/07/29 | 538 | 551 | 537 | 547 | 112,000 |
2019/07/26 | 533 | 540 | 531 | 538 | 66,300 |
2019/07/25 | 539 | 546 | 539 | 543 | 65,700 |
2019/07/24 | 547 | 553 | 540 | 541 | 78,900 |
2019/07/23 | 542 | 548 | 538 | 546 | 106,400 |
2019/07/22 | 547 | 547 | 540 | 542 | 69,700 |
2019/07/19 | 533 | 551 | 529 | 551 | 93,100 |
2019/07/18 | 553 | 553 | 533 | 533 | 176,000 |
2019/07/17 | 550 | 559 | 548 | 557 | 74,800 |
2019/07/16 | 549 | 558 | 546 | 554 | 68,200 |
2019/07/12 | 571 | 572 | 556 | 556 | 63,600 |
2019/07/11 | 574 | 575 | 568 | 574 | 76,800 |
2019/07/10 | 560 | 574 | 558 | 570 | 74,500 |
2019/07/09 | 576 | 578 | 564 | 565 | 89,600 |
2019/07/08 | 579 | 587 | 577 | 579 | 60,800 |
2019/07/05 | 576 | 582 | 572 | 580 | 47,700 |
2019/07/04 | 574 | 579 | 571 | 574 | 92,400 |
2019/07/03 | 575 | 575 | 559 | 565 | 159,400 |
2019/07/02 | 584 | 586 | 576 | 581 | 126,900 |
2019/07/01 | 567 | 582 | 565 | 582 | 187,700 |
2019/06/28 | 561 | 565 | 560 | 561 | 175,200 |
2019/06/27 | 550 | 558 | 544 | 557 | 114,100 |
2019/06/26 | 544 | 554 | 543 | 550 | 93,100 |
2019/06/25 | 540 | 554 | 540 | 552 | 98,200 |
2019/06/24 | 545 | 548 | 538 | 544 | 147,300 |
2019/06/21 | 565 | 565 | 549 | 550 | 321,800 |
2019/06/20 | 571 | 571 | 556 | 565 | 172,700 |
2019/06/19 | 569 | 575 | 564 | 567 | 215,300 |
2019/06/18 | 565 | 566 | 553 | 559 | 218,700 |
2019/06/17 | 566 | 569 | 560 | 560 | 143,600 |
2019/06/14 | 559 | 564 | 548 | 562 | 129,300 |
2019/06/13 | 566 | 572 | 553 | 556 | 140,800 |
2019/06/12 | 551 | 575 | 548 | 572 | 235,200 |
2019/06/11 | 560 | 560 | 549 | 554 | 128,000 |
2019/06/10 | 570 | 570 | 550 | 557 | 251,000 |
2019/06/07 | 542 | 563 | 536 | 561 | 274,200 |
2019/06/06 | 541 | 548 | 537 | 542 | 149,900 |
2019/06/05 | 528 | 543 | 528 | 541 | 171,600 |
2019/06/04 | 515 | 523 | 513 | 522 | 164,500 |
2019/06/03 | 513 | 522 | 512 | 516 | 263,400 |
2019/05/31 | 521 | 525 | 514 | 523 | 181,800 |
2019/05/30 | 515 | 523 | 511 | 522 | 201,400 |
2019/05/29 | 531 | 536 | 517 | 520 | 252,700 |
2019/05/28 | 513 | 533 | 513 | 532 | 437,700 |
2019/05/27 | 503 | 514 | 498 | 512 | 193,800 |
2019/05/24 | 501 | 502 | 489 | 496 | 485,600 |
2019/05/23 | 515 | 519 | 505 | 506 | 212,300 |
2019/05/22 | 511 | 519 | 511 | 514 | 139,800 |
2019/05/21 | 516 | 520 | 507 | 513 | 165,500 |
2019/05/20 | 531 | 534 | 513 | 523 | 338,600 |
2019/05/17 | 531 | 542 | 523 | 541 | 256,700 |
2019/05/16 | 540 | 540 | 521 | 526 | 354,300 |
2019/05/15 | 553 | 553 | 537 | 544 | 242,800 |
2019/05/14 | 544 | 559 | 527 | 557 | 437,700 |
2019/05/13 | 608 | 608 | 543 | 544 | 842,400 |
2019/05/10 | 630 | 666 | 610 | 615 | 813,500 |
2019/05/09 | 643 | 696 | 622 | 636 | 1,519,900 |
2019/05/08 | 655 | 677 | 651 | 663 | 294,800 |
2019/05/07 | 689 | 689 | 658 | 662 | 380,200 |
2019/04/26 | 676 | 682 | 669 | 680 | 239,500 |
2019/04/25 | 683 | 691 | 672 | 682 | 227,700 |
2019/04/24 | 694 | 700 | 683 | 686 | 350,900 |
2019/04/23 | 665 | 699 | 661 | 694 | 598,600 |
2019/04/22 | 671 | 686 | 661 | 665 | 498,800 |
2019/04/19 | 632 | 666 | 628 | 663 | 727,300 |
2019/04/18 | 622 | 640 | 621 | 632 | 593,600 |
2019/04/17 | 615 | 629 | 609 | 619 | 669,600 |
2019/04/16 | 579 | 616 | 574 | 614 | 1,351,200 |
2019/04/15 | 527 | 545 | 527 | 540 | 160,600 |
2019/04/12 | 530 | 536 | 526 | 527 | 87,600 |
2019/04/11 | 535 | 538 | 530 | 530 | 92,000 |
2019/04/10 | 538 | 543 | 536 | 540 | 78,200 |
2019/04/09 | 549 | 552 | 538 | 541 | 101,600 |
2019/04/08 | 559 | 559 | 550 | 552 | 50,000 |
2019/04/05 | 554 | 557 | 551 | 555 | 57,100 |
2019/04/04 | 555 | 560 | 550 | 553 | 98,000 |
2019/04/03 | 553 | 557 | 551 | 554 | 107,200 |
2019/04/02 | 567 | 575 | 555 | 561 | 174,800 |
2019/04/01 | 564 | 568 | 554 | 557 | 251,100 |
2019/03/29 | 572 | 576 | 559 | 563 | 109,600 |
2019/03/28 | 573 | 573 | 561 | 563 | 206,200 |
2019/03/27 | 577 | 588 | 577 | 584 | 196,100 |
2019/03/26 | 572 | 591 | 572 | 580 | 361,300 |
2019/03/25 | 575 | 577 | 562 | 569 | 355,900 |
2019/03/22 | 587 | 594 | 581 | 585 | 272,300 |
2019/03/20 | 584 | 596 | 568 | 590 | 701,500 |
2019/03/19 | 550 | 589 | 547 | 584 | 987,000 |
2019/03/18 | 510 | 540 | 510 | 537 | 544,800 |
2019/03/15 | 500 | 506 | 498 | 498 | 145,100 |
2019/03/14 | 506 | 508 | 496 | 498 | 98,700 |
2019/03/13 | 499 | 506 | 497 | 498 | 118,100 |
2019/03/12 | 497 | 504 | 496 | 499 | 96,600 |
2019/03/11 | 502 | 502 | 487 | 491 | 194,500 |
2019/03/08 | 505 | 508 | 497 | 499 | 244,900 |
2019/03/07 | 522 | 522 | 512 | 515 | 147,100 |
2019/03/06 | 524 | 527 | 523 | 525 | 91,000 |
2019/03/05 | 529 | 533 | 523 | 524 | 90,300 |
2019/03/04 | 531 | 534 | 530 | 533 | 55,000 |
2019/03/01 | 529 | 533 | 527 | 527 | 85,000 |
2019/02/28 | 532 | 533 | 525 | 527 | 165,800 |
2019/02/27 | 527 | 530 | 523 | 529 | 107,200 |
2019/02/26 | 527 | 532 | 520 | 525 | 174,600 |
2019/02/25 | 529 | 532 | 527 | 531 | 79,400 |
2019/02/22 | 525 | 529 | 516 | 529 | 177,900 |
2019/02/21 | 534 | 537 | 526 | 529 | 211,000 |
2019/02/20 | 538 | 539 | 530 | 532 | 224,200 |
2019/02/19 | 547 | 548 | 537 | 539 | 173,200 |
2019/02/18 | 544 | 547 | 537 | 545 | 131,400 |
2019/02/15 | 521 | 534 | 520 | 534 | 185,300 |
2019/02/14 | 545 | 552 | 523 | 526 | 339,500 |
2019/02/13 | 531 | 555 | 531 | 550 | 373,400 |
2019/02/12 | 560 | 561 | 512 | 526 | 610,600 |
2019/02/08 | 568 | 572 | 560 | 569 | 372,200 |
2019/02/07 | 570 | 575 | 564 | 573 | 353,600 |
2019/02/06 | 573 | 577 | 567 | 571 | 173,300 |
2019/02/05 | 563 | 564 | 536 | 563 | 304,700 |
2019/02/04 | 554 | 563 | 552 | 560 | 237,100 |
2019/02/01 | 551 | 551 | 544 | 548 | 107,800 |
2019/01/31 | 549 | 554 | 546 | 551 | 177,600 |
2019/01/30 | 552 | 553 | 537 | 539 | 163,200 |
2019/01/29 | 548 | 553 | 542 | 552 | 136,800 |
2019/01/28 | 550 | 554 | 546 | 547 | 207,800 |
2019/01/25 | 538 | 555 | 538 | 545 | 167,100 |
2019/01/24 | 540 | 547 | 531 | 545 | 141,600 |
2019/01/23 | 533 | 539 | 525 | 534 | 138,500 |
2019/01/22 | 550 | 550 | 537 | 540 | 127,800 |
2019/01/21 | 552 | 555 | 546 | 546 | 145,100 |
2019/01/18 | 553 | 553 | 544 | 547 | 142,300 |
2019/01/17 | 538 | 549 | 538 | 544 | 182,700 |
2019/01/16 | 552 | 554 | 536 | 538 | 247,300 |
2019/01/15 | 539 | 553 | 537 | 552 | 270,200 |
2019/01/11 | 553 | 554 | 543 | 544 | 205,700 |
2019/01/10 | 556 | 556 | 546 | 550 | 239,300 |
2019/01/09 | 573 | 573 | 557 | 560 | 212,200 |
2019/01/08 | 565 | 566 | 559 | 559 | 237,600 |
2019/01/07 | 554 | 561 | 548 | 559 | 245,000 |
2019/01/04 | 517 | 532 | 512 | 528 | 314,200 |