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 |