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
2020/12/30 415 422 411 419 200,100
2020/12/29 416 420 410 416 430,100
2020/12/28 438 451 433 436 922,200
2020/12/25 427 436 427 433 199,100
2020/12/24 431 431 421 427 383,800
2020/12/23 432 435 431 433 277,000
2020/12/22 436 437 430 431 122,000
2020/12/21 435 438 433 437 135,200
2020/12/18 426 437 426 432 168,300
2020/12/17 430 432 420 426 292,500
2020/12/16 433 436 430 430 158,300
2020/12/15 436 441 431 432 254,100
2020/12/14 436 439 435 437 112,300
2020/12/11 433 435 432 435 107,600
2020/12/10 434 436 431 432 81,900
2020/12/09 434 438 434 436 137,700
2020/12/08 433 439 431 434 99,700
2020/12/07 441 444 433 434 152,500
2020/12/04 438 445 435 441 99,800
2020/12/03 442 443 434 435 147,000
2020/12/02 438 448 433 445 251,800
2020/12/01 421 438 420 435 257,100
2020/11/30 429 430 418 418 219,500
2020/11/27 415 430 413 426 274,000
2020/11/26 433 435 416 416 338,200
2020/11/25 446 447 431 432 350,600
2020/11/24 453 453 441 441 258,300
2020/11/20 449 449 442 445 185,200
2020/11/19 455 457 448 448 212,400
2020/11/18 458 462 454 456 113,300
2020/11/17 461 465 449 458 292,500
2020/11/16 457 459 448 457 185,700
2020/11/13 456 457 447 454 188,600
2020/11/12 468 468 452 454 177,100
2020/11/11 466 467 453 461 225,900
2020/11/10 465 465 441 458 412,500
2020/11/09 479 481 471 477 136,400
2020/11/06 474 474 468 471 68,300
2020/11/05 471 474 465 473 89,800
2020/11/04 472 472 464 468 96,900
2020/11/02 468 472 463 465 94,700
2020/10/30 476 478 467 467 121,000
2020/10/29 484 487 472 477 124,500
2020/10/28 480 490 478 489 106,400
2020/10/27 486 486 476 480 63,600
2020/10/26 480 487 478 485 146,600
2020/10/23 489 493 484 486 51,600
2020/10/22 491 494 481 489 86,700
2020/10/21 495 500 490 496 90,600
2020/10/20 496 500 487 488 182,200
2020/10/19 488 499 488 499 99,500
2020/10/16 491 492 483 483 79,400
2020/10/15 491 491 482 488 58,700
2020/10/14 486 491 483 491 58,400
2020/10/13 486 496 481 488 145,400
2020/10/12 480 481 471 478 86,200
2020/10/09 487 487 473 485 205,300
2020/10/08 487 499 482 491 216,900
2020/10/07 484 487 477 485 87,400
2020/10/06 479 488 475 484 142,300
2020/10/05 460 474 452 471 276,000
2020/10/02 483 486 458 458 280,800
2020/09/30 504 505 482 482 117,000
2020/09/29 490 509 486 504 187,500
2020/09/28 480 489 476 489 177,400
2020/09/25 475 477 469 473 117,700
2020/09/24 473 482 472 473 64,700
2020/09/23 484 484 476 478 95,700
2020/09/18 485 489 481 486 116,000
2020/09/17 480 486 479 485 79,700
2020/09/16 482 486 475 477 115,700
2020/09/15 478 484 475 484 57,900
2020/09/14 478 481 473 480 101,600
2020/09/11 470 474 465 473 110,100
2020/09/10 459 477 458 471 177,200
2020/09/09 464 470 461 467 78,900
2020/09/08 460 472 460 472 68,000
2020/09/07 450 462 450 459 60,000
2020/09/04 450 456 448 451 58,400
2020/09/03 459 459 453 458 38,000
2020/09/02 450 456 448 453 130,900
2020/09/01 455 456 449 450 83,700
2020/08/31 454 465 454 455 57,200
2020/08/28 468 468 453 455 98,000
2020/08/27 472 472 463 465 42,700
2020/08/26 469 473 467 470 23,600
2020/08/25 477 478 470 470 70,700
2020/08/24 474 476 466 476 63,500
2020/08/21 465 470 464 470 23,500
2020/08/20 464 477 460 465 143,700
2020/08/19 470 476 460 462 82,300
2020/08/18 452 471 451 468 165,300
2020/08/17 459 459 445 451 254,400
2020/08/14 475 475 464 466 78,900
2020/08/13 480 483 468 469 139,500
2020/08/12 474 480 462 480 172,000
2020/08/11 450 470 448 468 171,200
2020/08/07 452 452 442 443 92,500
2020/08/06 454 455 447 452 42,600
2020/08/05 454 455 445 455 53,100
2020/08/04 446 455 446 453 138,500
2020/08/03 425 445 425 444 60,500
2020/07/31 431 434 425 425 76,000
2020/07/30 437 440 431 434 87,900
2020/07/29 445 445 437 438 41,500
2020/07/28 450 450 440 447 70,300
2020/07/27 445 447 440 447 71,700
2020/07/22 445 452 444 444 84,000
2020/07/21 449 454 447 449 70,800
2020/07/20 438 446 435 445 119,600
2020/07/17 440 444 438 439 51,400
2020/07/16 447 447 439 440 81,600
2020/07/15 441 452 437 447 143,700
2020/07/14 440 440 430 433 103,800
2020/07/13 433 441 431 441 260,900
2020/07/10 437 439 428 428 161,700
2020/07/09 436 442 433 437 185,900
2020/07/08 442 445 438 438 73,100
2020/07/07 450 452 440 446 63,300
2020/07/06 435 447 435 447 67,800
2020/07/03 444 444 433 437 81,700
2020/07/02 449 449 436 439 151,300
2020/07/01 453 455 445 445 84,800
2020/06/30 454 454 439 448 147,100
2020/06/29 461 461 445 446 94,200
2020/06/26 459 467 457 464 79,000
2020/06/25 449 457 448 452 55,600
2020/06/24 468 468 454 456 56,700
2020/06/23 456 465 455 464 144,500
2020/06/22 443 452 440 450 143,200
2020/06/19 456 457 442 442 202,600
2020/06/18 452 453 446 451 59,000
2020/06/17 456 457 451 452 50,400
2020/06/16 448 458 446 456 147,000
2020/06/15 452 455 440 440 69,500
2020/06/12 455 457 446 452 112,400
2020/06/11 484 484 463 463 70,700
2020/06/10 476 486 476 484 130,900
2020/06/09 481 483 474 481 67,600
2020/06/08 473 480 471 479 83,700
2020/06/05 466 468 460 468 89,900
2020/06/04 473 474 462 467 74,100
2020/06/03 467 470 464 469 97,100
2020/06/02 457 465 452 464 163,600
2020/06/01 475 475 455 457 140,600
2020/05/29 472 481 470 476 190,300
2020/05/28 467 473 465 470 173,700
2020/05/27 455 467 454 467 249,200
2020/05/26 456 457 448 451 119,200
2020/05/25 437 450 436 450 121,200
2020/05/22 445 445 432 432 127,500
2020/05/21 452 452 444 445 87,200
2020/05/20 450 454 450 453 114,600
2020/05/19 456 462 449 450 130,900
2020/05/18 455 458 447 448 92,000
2020/05/15 453 456 443 451 105,800
2020/05/14 468 472 455 455 110,200
2020/05/13 464 469 458 468 95,800
2020/05/12 462 472 462 469 128,800
2020/05/11 460 471 453 464 230,000
2020/05/08 459 459 448 452 130,800
2020/05/07 454 459 450 456 190,000
2020/05/01 454 459 452 455 112,800
2020/04/30 446 468 443 457 282,700
2020/04/28 438 442 432 441 84,300
2020/04/27 436 443 435 439 159,600
2020/04/24 435 438 429 430 205,300
2020/04/23 420 434 420 433 111,800
2020/04/22 420 426 413 420 116,700
2020/04/21 424 429 420 426 118,800
2020/04/20 416 435 416 431 153,700
2020/04/17 419 425 412 415 154,800
2020/04/16 397 418 396 416 252,800
2020/04/15 412 414 402 405 231,300
2020/04/14 411 422 410 419 197,200
2020/04/13 430 433 420 421 161,400
2020/04/10 442 444 427 435 253,200
2020/04/09 452 452 437 441 333,900
2020/04/08 453 456 440 450 325,300
2020/04/07 445 458 444 453 449,100
2020/04/06 423 438 420 437 225,300
2020/04/03 417 432 416 420 289,300
2020/04/02 407 419 407 417 222,800
2020/04/01 415 423 404 407 357,400
2020/03/31 414 422 406 415 225,400
2020/03/30 409 416 404 415 250,000
2020/03/27 393 415 390 415 357,500
2020/03/26 376 384 370 381 435,800
2020/03/25 394 397 385 389 422,100
2020/03/24 388 392 369 374 719,300
2020/03/23 377 393 371 388 547,200
2020/03/19 376 380 356 377 651,200
2020/03/18 383 391 375 375 647,600
2020/03/17 360 393 353 389 727,500
2020/03/16 382 405 382 392 572,200
2020/03/13 382 392 367 381 778,800
2020/03/12 410 418 399 406 455,600
2020/03/11 417 428 411 418 322,300
2020/03/10 407 419 390 418 403,300
2020/03/09 426 432 412 415 483,800
2020/03/06 437 441 432 434 287,200
2020/03/05 448 452 435 440 405,200
2020/03/04 437 452 437 447 258,000
2020/03/03 457 458 437 437 352,700
2020/03/02 439 460 438 450 397,500
2020/02/28 440 452 438 441 496,800
2020/02/27 458 465 449 450 466,600
2020/02/26 440 453 433 450 397,300
2020/02/25 431 461 428 443 575,700
2020/02/21 434 440 431 436 211,200
2020/02/20 439 444 435 436 168,700
2020/02/19 435 442 434 439 201,600
2020/02/18 440 441 434 436 322,700
2020/02/17 448 449 442 448 146,500
2020/02/14 467 468 455 456 81,000
2020/02/13 472 477 464 467 192,900
2020/02/12 480 482 467 476 241,900
2020/02/10 480 484 474 481 388,200
2020/02/07 477 482 472 477 238,900
2020/02/06 465 472 461 471 243,400
2020/02/05 453 457 452 455 120,000
2020/02/04 441 450 441 449 253,500
2020/02/03 438 448 438 444 114,000
2020/01/31 446 450 443 446 95,500
2020/01/30 448 450 439 443 234,000
2020/01/29 455 459 450 451 108,900
2020/01/28 447 450 439 449 207,700
2020/01/27 451 452 447 448 232,500
2020/01/24 467 469 458 459 220,900
2020/01/23 474 476 468 468 119,800
2020/01/22 468 475 468 473 120,500
2020/01/21 477 479 470 472 117,000
2020/01/20 477 482 473 474 121,700
2020/01/17 484 484 473 477 152,500
2020/01/16 482 485 474 482 229,000
2020/01/15 472 484 472 482 212,600
2020/01/14 473 477 465 477 284,000
2020/01/10 476 481 471 473 180,900
2020/01/09 474 481 473 478 173,200
2020/01/08 474 476 467 469 332,100
2020/01/07 467 479 467 475 367,000
2020/01/06 480 480 465 465 359,900

このページの先頭へ