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
2022/12/30 406 411 404 407 85,200
2022/12/29 404 409 399 406 284,700
2022/12/28 431 431 420 421 522,700
2022/12/27 426 430 424 430 139,600
2022/12/26 426 427 423 424 116,100
2022/12/23 423 427 421 425 143,700
2022/12/22 426 427 423 426 194,600
2022/12/21 427 429 425 425 224,300
2022/12/20 430 432 426 427 188,200
2022/12/19 433 435 431 431 127,500
2022/12/16 437 439 433 433 147,100
2022/12/15 439 442 439 440 59,100
2022/12/14 439 442 437 442 100,100
2022/12/13 438 440 436 439 82,100
2022/12/12 435 440 432 439 69,500
2022/12/09 432 438 432 435 88,000
2022/12/08 430 435 428 435 78,400
2022/12/07 431 435 430 432 88,000
2022/12/06 437 437 433 434 111,100
2022/12/05 439 439 435 439 91,200
2022/12/02 444 445 437 439 101,000
2022/12/01 444 447 442 446 95,000
2022/11/30 444 447 441 441 74,500
2022/11/29 448 448 444 444 62,300
2022/11/28 453 453 448 448 71,300
2022/11/25 454 454 451 453 38,800
2022/11/24 449 456 449 454 177,700
2022/11/22 444 449 443 448 112,100
2022/11/21 434 443 434 441 173,000
2022/11/18 436 437 433 433 84,300
2022/11/17 433 438 433 436 48,300
2022/11/16 432 436 431 434 95,500
2022/11/15 432 434 430 430 117,100
2022/11/14 435 435 430 432 156,400
2022/11/11 439 439 433 434 78,000
2022/11/10 436 436 429 430 81,600
2022/11/09 435 450 434 437 248,400
2022/11/08 435 438 434 437 122,100
2022/11/07 435 436 432 435 81,500
2022/11/04 438 440 431 431 119,400
2022/11/02 443 445 439 441 121,500
2022/11/01 445 448 435 443 123,800
2022/10/31 438 447 438 444 100,700
2022/10/28 438 440 434 434 344,400
2022/10/27 443 444 441 442 77,900
2022/10/26 445 446 441 443 71,600
2022/10/25 441 447 438 443 75,100
2022/10/24 446 449 439 440 126,400
2022/10/21 435 440 435 438 67,800
2022/10/20 432 439 432 436 97,500
2022/10/19 435 437 432 434 58,500
2022/10/18 434 439 430 437 121,200
2022/10/17 427 430 424 427 114,900
2022/10/14 425 434 422 433 162,700
2022/10/13 422 422 417 418 103,400
2022/10/12 418 424 418 422 57,300
2022/10/11 421 424 417 417 110,300
2022/10/07 418 429 416 427 163,600
2022/10/06 415 421 415 419 60,000
2022/10/05 423 423 416 416 106,400
2022/10/04 418 421 417 421 98,000
2022/10/03 409 413 404 410 103,400
2022/09/30 417 417 408 409 87,100
2022/09/29 416 416 408 413 88,300
2022/09/28 411 411 400 406 131,000
2022/09/27 409 411 405 408 77,000
2022/09/26 410 415 407 409 117,000
2022/09/22 412 415 409 411 108,900
2022/09/21 419 421 415 415 82,700
2022/09/20 421 422 419 419 105,100
2022/09/16 419 420 416 418 100,700
2022/09/15 418 418 415 416 80,400
2022/09/14 414 419 412 416 103,100
2022/09/13 419 421 417 418 54,700
2022/09/12 418 420 414 419 78,800
2022/09/09 408 415 408 412 109,800
2022/09/08 410 414 406 413 130,200
2022/09/07 405 405 399 403 186,200
2022/09/06 408 409 404 405 131,700
2022/09/05 403 411 403 410 98,900
2022/09/02 407 407 404 405 101,000
2022/09/01 408 412 407 407 124,000
2022/08/31 409 413 409 410 105,500
2022/08/30 412 413 409 411 130,800
2022/08/29 416 419 410 411 197,000
2022/08/26 418 419 414 414 145,200
2022/08/25 417 421 415 418 153,300
2022/08/24 420 422 417 418 130,200
2022/08/23 412 418 410 415 155,200
2022/08/22 409 413 407 412 116,100
2022/08/19 412 415 411 411 98,600
2022/08/18 414 414 409 409 176,100
2022/08/17 429 429 416 416 249,400
2022/08/16 427 433 425 429 213,900
2022/08/15 422 427 419 422 135,600
2022/08/12 421 428 417 423 272,900
2022/08/10 431 431 418 420 312,500
2022/08/09 403 431 403 428 1,336,700
2022/08/08 389 389 384 387 140,900
2022/08/05 385 390 385 389 85,000
2022/08/04 388 388 383 385 98,100
2022/08/03 387 390 385 385 98,000
2022/08/02 390 391 384 385 144,400
2022/08/01 391 392 387 391 113,900
2022/07/29 394 403 389 392 330,800
2022/07/28 388 394 383 394 1,200,700
2022/07/27 389 390 384 386 183,200
2022/07/26 390 393 387 387 114,300
2022/07/25 392 395 389 391 113,600
2022/07/22 393 396 392 394 121,100
2022/07/21 389 394 388 394 84,500
2022/07/20 392 392 388 389 138,000
2022/07/19 384 386 382 386 125,100
2022/07/15 384 386 382 384 86,900
2022/07/14 383 385 381 384 185,400
2022/07/13 382 388 381 384 212,500
2022/07/12 388 388 379 379 175,400
2022/07/11 388 391 386 390 139,000
2022/07/08 380 388 379 383 243,300
2022/07/07 383 383 380 381 74,700
2022/07/06 384 385 381 381 81,300
2022/07/05 384 387 382 384 155,000
2022/07/04 383 386 381 381 81,100
2022/07/01 385 389 380 382 98,600
2022/06/30 386 388 384 385 129,100
2022/06/29 391 392 387 387 132,800
2022/06/28 392 397 391 396 133,500
2022/06/27 392 395 390 393 110,800
2022/06/24 393 394 386 388 150,800
2022/06/23 387 391 387 387 84,700
2022/06/22 396 396 387 387 60,100
2022/06/21 385 394 384 394 184,200
2022/06/20 395 395 384 388 158,300
2022/06/17 390 398 389 394 202,800
2022/06/16 398 400 395 397 115,300
2022/06/15 394 397 388 388 136,300
2022/06/14 393 397 392 397 130,300
2022/06/13 398 400 395 397 134,400
2022/06/10 405 405 401 401 121,700
2022/06/09 405 409 404 405 131,900
2022/06/08 403 407 396 405 205,300
2022/06/07 407 408 403 403 137,100
2022/06/06 402 407 402 405 134,900
2022/06/03 405 408 403 405 70,600
2022/06/02 409 410 403 403 128,700
2022/06/01 411 414 410 411 123,700
2022/05/31 411 416 406 411 161,200
2022/05/30 413 414 410 410 216,800
2022/05/27 415 416 408 409 120,900
2022/05/26 419 419 413 413 95,000
2022/05/25 424 424 414 414 104,500
2022/05/24 430 431 423 424 97,900
2022/05/23 433 434 428 430 150,400
2022/05/20 420 429 420 429 78,700
2022/05/19 430 434 421 421 109,100
2022/05/18 436 438 431 438 85,300
2022/05/17 432 439 431 435 132,300
2022/05/16 430 430 416 424 146,700
2022/05/13 421 426 420 422 203,500
2022/05/12 424 428 419 419 160,500
2022/05/11 420 428 417 423 90,000
2022/05/10 415 429 415 419 250,400
2022/05/09 422 428 419 419 181,900
2022/05/06 435 435 428 430 90,800
2022/05/02 431 437 431 436 124,300
2022/04/28 429 433 425 431 129,600
2022/04/27 424 436 424 429 342,900
2022/04/26 426 432 426 429 103,300
2022/04/25 419 430 419 424 106,900
2022/04/22 427 427 420 425 144,000
2022/04/21 435 437 431 432 131,800
2022/04/20 439 441 435 436 120,600
2022/04/19 438 439 435 436 89,500
2022/04/18 433 439 433 436 102,100
2022/04/15 434 441 434 436 48,100
2022/04/14 440 443 438 438 64,300
2022/04/13 435 445 434 440 218,800
2022/04/12 437 439 434 435 96,800
2022/04/11 436 440 435 437 85,100
2022/04/08 443 443 431 436 171,400
2022/04/07 445 445 439 445 93,900
2022/04/06 449 454 447 449 82,200
2022/04/05 451 455 445 451 119,800
2022/04/04 444 447 444 444 60,000
2022/04/01 431 443 429 441 125,300
2022/03/31 430 438 430 434 109,100
2022/03/30 447 447 432 438 120,000
2022/03/29 439 443 435 441 180,600
2022/03/28 445 450 441 447 154,600
2022/03/25 462 462 437 441 234,800
2022/03/24 453 465 452 462 309,400
2022/03/23 448 455 448 452 287,100
2022/03/22 438 443 436 442 374,700
2022/03/18 431 436 430 434 193,000
2022/03/17 434 435 428 433 212,600
2022/03/16 435 436 428 429 293,900
2022/03/15 427 437 427 435 166,500
2022/03/14 430 436 427 427 208,500
2022/03/11 422 428 421 426 212,600
2022/03/10 422 424 419 422 193,100
2022/03/09 413 420 411 418 181,800
2022/03/08 411 416 409 413 253,400
2022/03/07 411 416 408 414 164,600
2022/03/04 414 420 414 415 112,800
2022/03/03 418 420 415 415 90,600
2022/03/02 417 419 414 414 98,900
2022/03/01 422 423 416 422 197,400
2022/02/28 415 422 415 422 172,800
2022/02/25 421 422 412 415 244,800
2022/02/24 418 421 415 421 197,900
2022/02/22 412 422 410 418 357,800
2022/02/21 410 417 406 412 672,300
2022/02/18 385 392 385 391 112,000
2022/02/17 388 389 382 387 128,200
2022/02/16 388 391 386 388 100,900
2022/02/15 384 386 380 382 79,600
2022/02/14 382 388 381 383 84,000
2022/02/10 386 389 384 389 153,500
2022/02/09 381 385 380 381 95,000
2022/02/08 380 382 377 379 66,300
2022/02/07 379 382 377 378 60,400
2022/02/04 379 382 378 381 62,500
2022/02/03 381 383 378 381 88,500
2022/02/02 376 385 376 385 96,900
2022/02/01 378 382 377 378 94,200
2022/01/31 370 379 370 378 68,700
2022/01/28 376 376 371 371 126,900
2022/01/27 376 378 368 368 179,000
2022/01/26 380 380 375 375 100,100
2022/01/25 379 380 376 379 80,100
2022/01/24 378 384 377 381 153,600
2022/01/21 374 381 374 379 126,800
2022/01/20 371 382 371 378 122,300
2022/01/19 370 376 369 372 172,600
2022/01/18 375 378 371 372 188,000
2022/01/17 378 379 375 375 107,100
2022/01/14 378 379 376 377 147,200
2022/01/13 384 385 379 380 139,800
2022/01/12 386 390 385 387 97,900
2022/01/11 386 386 381 386 114,000
2022/01/07 385 389 381 385 153,400
2022/01/06 386 390 383 386 156,400
2022/01/05 394 394 385 387 171,500
2022/01/04 391 394 386 394 229,600

このページの先頭へ