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
2021/12/30 396 397 388 388 260,100
2021/12/29 397 404 395 403 349,400
2021/12/28 417 419 412 417 477,100
2021/12/27 421 422 415 416 266,900
2021/12/24 424 424 418 422 165,000
2021/12/23 424 425 419 420 167,200
2021/12/22 421 421 415 420 240,500
2021/12/21 421 422 414 416 183,000
2021/12/20 421 422 415 415 197,400
2021/12/17 425 425 419 419 195,500
2021/12/16 427 431 425 429 208,200
2021/12/15 418 424 418 420 87,200
2021/12/14 420 423 418 418 118,600
2021/12/13 425 425 419 421 147,900
2021/12/10 419 421 417 418 130,800
2021/12/09 422 422 418 418 51,300
2021/12/08 421 425 419 423 126,000
2021/12/07 410 419 407 419 133,200
2021/12/06 409 411 405 405 131,800
2021/12/03 404 410 401 410 180,800
2021/12/02 401 405 398 398 156,600
2021/12/01 401 409 400 405 136,400
2021/11/30 413 422 404 404 177,400
2021/11/29 410 418 406 407 132,100
2021/11/26 424 424 417 418 85,400
2021/11/25 424 426 422 426 88,700
2021/11/24 427 427 421 423 62,500
2021/11/22 421 426 419 424 51,300
2021/11/19 422 427 419 425 87,000
2021/11/18 429 429 422 422 84,600
2021/11/17 431 433 427 432 108,800
2021/11/16 436 440 431 431 115,800
2021/11/15 436 437 433 434 53,900
2021/11/12 425 440 425 435 87,800
2021/11/11 425 433 425 428 110,200
2021/11/10 429 436 423 423 275,900
2021/11/09 444 448 424 424 383,500
2021/11/08 453 455 450 450 71,100
2021/11/05 451 455 448 451 82,300
2021/11/04 457 459 453 454 144,800
2021/11/02 454 457 452 455 55,300
2021/11/01 459 459 453 457 79,300
2021/10/29 448 457 446 451 81,600
2021/10/28 447 457 445 454 171,700
2021/10/27 451 451 444 448 113,400
2021/10/26 457 457 450 453 89,100
2021/10/25 450 454 445 447 72,900
2021/10/22 452 457 451 455 85,300
2021/10/21 463 465 457 457 104,300
2021/10/20 460 466 459 466 103,300
2021/10/19 458 459 456 458 62,300
2021/10/18 460 460 454 459 85,400
2021/10/15 447 460 447 460 115,100
2021/10/14 448 456 448 451 137,100
2021/10/13 459 460 454 455 101,100
2021/10/12 456 459 451 452 119,700
2021/10/11 460 463 456 463 113,300
2021/10/08 458 459 452 458 100,100
2021/10/07 453 459 447 450 170,000
2021/10/06 458 467 454 456 177,300
2021/10/05 450 456 445 450 244,000
2021/10/04 464 467 454 458 301,500
2021/10/01 452 465 450 459 456,000
2021/09/30 452 455 446 453 138,100
2021/09/29 447 452 444 447 348,400
2021/09/28 455 459 450 458 276,900
2021/09/27 446 458 446 451 255,100
2021/09/24 439 446 436 443 201,400
2021/09/22 440 440 431 432 186,700
2021/09/21 437 442 432 438 226,700
2021/09/17 445 447 441 447 232,800
2021/09/16 442 446 435 444 336,000
2021/09/15 447 448 436 439 267,300
2021/09/14 441 449 441 448 285,400
2021/09/13 437 442 435 441 180,500
2021/09/10 430 435 427 435 252,100
2021/09/09 427 431 427 430 169,600
2021/09/08 425 428 419 428 194,900
2021/09/07 422 428 421 428 306,500
2021/09/06 419 421 418 421 157,200
2021/09/03 418 420 415 418 125,500
2021/09/02 418 420 416 418 172,700
2021/09/01 412 416 412 416 143,300
2021/08/31 410 413 408 411 117,700
2021/08/30 407 415 407 410 191,000
2021/08/27 409 410 406 406 88,000
2021/08/26 406 412 406 409 190,800
2021/08/25 410 410 404 406 108,400
2021/08/24 410 411 407 411 118,300
2021/08/23 403 412 402 407 247,000
2021/08/20 399 401 394 399 261,800
2021/08/19 400 403 400 401 96,700
2021/08/18 402 404 399 401 215,500
2021/08/17 406 408 403 404 98,500
2021/08/16 411 412 401 405 168,800
2021/08/13 410 412 408 411 57,600
2021/08/12 414 414 407 407 70,300
2021/08/11 409 417 406 413 225,700
2021/08/10 403 406 400 404 146,000
2021/08/06 401 402 399 400 118,200
2021/08/05 400 402 398 400 126,100
2021/08/04 401 402 399 400 95,700
2021/08/03 404 406 401 401 49,100
2021/08/02 403 405 401 404 92,700
2021/07/30 409 409 398 400 233,800
2021/07/29 403 410 403 410 510,100
2021/07/28 405 405 398 403 236,500
2021/07/27 406 406 403 406 90,400
2021/07/26 410 410 403 405 374,500
2021/07/21 399 401 397 400 308,700
2021/07/20 395 398 390 396 292,000
2021/07/19 395 396 391 393 189,800
2021/07/16 395 397 394 395 70,200
2021/07/15 398 398 394 395 127,200
2021/07/14 399 401 397 399 156,600
2021/07/13 396 399 396 399 170,200
2021/07/12 395 400 395 398 187,200
2021/07/09 389 393 386 390 348,400
2021/07/08 397 398 391 391 269,400
2021/07/07 395 396 393 394 187,300
2021/07/06 396 399 395 397 93,700
2021/07/05 397 400 396 396 119,900
2021/07/02 393 399 392 399 248,500
2021/07/01 396 398 393 393 206,300
2021/06/30 396 398 394 396 202,100
2021/06/29 393 396 392 393 341,200
2021/06/28 395 398 394 397 142,200
2021/06/25 397 397 393 393 168,300
2021/06/24 398 400 394 394 215,900
2021/06/23 401 402 398 399 150,200
2021/06/22 399 404 399 401 260,100
2021/06/21 400 402 392 394 508,900
2021/06/18 414 414 403 403 1,623,500
2021/06/17 385 385 382 383 130,900
2021/06/16 385 387 384 386 186,200
2021/06/15 385 386 383 385 149,900
2021/06/14 384 385 381 383 109,800
2021/06/11 385 386 383 384 165,700
2021/06/10 382 385 381 385 98,000
2021/06/09 383 386 382 382 109,200
2021/06/08 384 385 382 384 113,600
2021/06/07 384 385 381 381 173,400
2021/06/04 382 383 379 380 220,700
2021/06/03 385 385 380 380 224,500
2021/06/02 388 390 382 383 285,000
2021/06/01 388 389 383 389 154,600
2021/05/31 390 390 384 384 176,900
2021/05/28 387 390 383 388 341,500
2021/05/27 379 386 376 382 1,170,600
2021/05/26 382 383 376 378 432,000
2021/05/25 382 388 379 380 362,600
2021/05/24 386 390 376 386 472,300
2021/05/21 387 390 385 388 216,400
2021/05/20 381 388 381 383 233,900
2021/05/19 382 385 379 380 215,700
2021/05/18 382 388 380 385 290,900
2021/05/17 383 388 376 377 275,300
2021/05/14 385 387 380 382 227,800
2021/05/13 386 388 378 378 325,100
2021/05/12 388 390 382 383 410,000
2021/05/11 398 398 388 388 268,700
2021/05/10 400 400 396 398 102,400
2021/05/07 397 400 395 395 120,200
2021/05/06 391 397 391 393 146,100
2021/04/30 392 395 390 390 151,400
2021/04/28 397 398 393 393 149,400
2021/04/27 399 401 397 397 92,000
2021/04/26 401 402 397 397 141,000
2021/04/23 403 406 399 400 147,400
2021/04/22 407 408 401 403 113,300
2021/04/21 406 408 402 402 129,600
2021/04/20 414 415 408 409 120,800
2021/04/19 414 418 414 415 42,800
2021/04/16 416 416 412 414 59,500
2021/04/15 415 418 414 416 73,300
2021/04/14 416 417 412 416 110,200
2021/04/13 416 418 415 416 52,500
2021/04/12 413 417 412 416 129,500
2021/04/09 409 413 406 410 121,400
2021/04/08 415 415 407 408 143,000
2021/04/07 415 416 412 415 90,600
2021/04/06 417 421 410 414 153,100
2021/04/05 413 417 412 417 108,400
2021/04/02 414 414 411 412 57,000
2021/04/01 415 417 409 411 104,600
2021/03/31 418 419 412 412 152,400
2021/03/30 422 422 415 420 147,300
2021/03/29 427 427 416 422 180,400
2021/03/26 420 423 418 423 117,900
2021/03/25 415 420 413 419 125,400
2021/03/24 418 419 409 410 132,800
2021/03/23 429 429 420 420 180,100
2021/03/22 429 431 425 428 156,200
2021/03/19 426 429 420 429 175,200
2021/03/18 424 430 423 430 261,100
2021/03/17 416 424 416 424 266,800
2021/03/16 419 420 413 420 184,100
2021/03/15 408 419 408 419 267,600
2021/03/12 406 408 400 406 223,300
2021/03/11 405 408 403 407 225,700
2021/03/10 405 407 402 404 157,400
2021/03/09 404 408 401 404 270,600
2021/03/08 405 407 399 402 157,500
2021/03/05 400 401 394 401 132,600
2021/03/04 401 401 395 401 103,500
2021/03/03 402 409 397 401 190,100
2021/03/02 401 402 395 399 143,200
2021/03/01 391 401 391 401 145,600
2021/02/26 396 399 390 390 301,100
2021/02/25 398 402 397 399 150,900
2021/02/24 406 406 395 396 250,300
2021/02/22 402 407 400 406 152,900
2021/02/19 402 404 399 399 204,600
2021/02/18 408 408 402 402 183,900
2021/02/17 408 410 403 407 205,700
2021/02/16 414 415 408 411 199,000
2021/02/15 412 413 408 413 108,300
2021/02/12 415 416 406 408 150,400
2021/02/10 415 416 409 413 115,900
2021/02/09 414 417 407 413 203,800
2021/02/08 418 420 414 420 235,800
2021/02/05 417 419 415 416 111,000
2021/02/04 418 419 415 418 148,200
2021/02/03 412 418 412 417 108,200
2021/02/02 408 414 406 412 96,800
2021/02/01 410 411 404 408 106,800
2021/01/29 415 420 407 407 130,600
2021/01/28 414 417 408 417 175,600
2021/01/27 413 418 412 418 94,100
2021/01/26 411 419 409 409 176,800
2021/01/25 405 410 405 409 82,200
2021/01/22 405 408 402 405 109,800
2021/01/21 404 411 404 408 109,100
2021/01/20 407 407 401 404 130,800
2021/01/19 411 412 403 407 110,900
2021/01/18 410 415 406 414 67,900
2021/01/15 412 417 407 409 194,600
2021/01/14 406 409 404 407 124,500
2021/01/13 409 411 406 406 92,900
2021/01/12 410 412 407 412 120,200
2021/01/08 409 412 406 408 129,600
2021/01/07 409 414 406 408 130,000
2021/01/06 399 413 399 409 176,100
2021/01/05 409 409 397 397 261,000
2021/01/04 422 422 408 408 223,300

このページの先頭へ