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 |
---|---|---|---|---|---|
2023/12/29 | 400 | 400 | 395 | 396 | 285,400 |
2023/12/28 | 397 | 402 | 396 | 401 | 432,100 |
2023/12/27 | 423 | 423 | 418 | 420 | 387,100 |
2023/12/26 | 418 | 423 | 417 | 420 | 299,500 |
2023/12/25 | 421 | 422 | 418 | 419 | 317,700 |
2023/12/22 | 418 | 424 | 418 | 420 | 277,000 |
2023/12/21 | 414 | 420 | 412 | 418 | 291,000 |
2023/12/20 | 410 | 420 | 410 | 414 | 270,400 |
2023/12/19 | 411 | 412 | 406 | 410 | 236,400 |
2023/12/18 | 411 | 412 | 410 | 412 | 109,200 |
2023/12/15 | 414 | 415 | 412 | 412 | 129,500 |
2023/12/14 | 415 | 416 | 413 | 414 | 70,700 |
2023/12/13 | 413 | 416 | 413 | 415 | 146,700 |
2023/12/12 | 415 | 415 | 411 | 411 | 137,200 |
2023/12/11 | 413 | 415 | 411 | 415 | 147,200 |
2023/12/08 | 412 | 415 | 410 | 410 | 173,400 |
2023/12/07 | 418 | 418 | 413 | 416 | 172,400 |
2023/12/06 | 416 | 419 | 416 | 418 | 141,000 |
2023/12/05 | 419 | 423 | 417 | 417 | 217,500 |
2023/12/04 | 418 | 422 | 416 | 422 | 190,500 |
2023/12/01 | 418 | 419 | 417 | 417 | 169,700 |
2023/11/30 | 417 | 419 | 415 | 417 | 85,800 |
2023/11/29 | 417 | 419 | 416 | 416 | 113,400 |
2023/11/28 | 414 | 417 | 413 | 417 | 129,300 |
2023/11/27 | 415 | 416 | 412 | 413 | 70,600 |
2023/11/24 | 415 | 415 | 412 | 415 | 101,900 |
2023/11/22 | 414 | 415 | 411 | 414 | 99,200 |
2023/11/21 | 414 | 414 | 410 | 411 | 72,600 |
2023/11/20 | 410 | 415 | 410 | 412 | 204,600 |
2023/11/17 | 407 | 410 | 407 | 410 | 61,700 |
2023/11/16 | 410 | 410 | 405 | 405 | 114,900 |
2023/11/15 | 408 | 409 | 406 | 407 | 123,000 |
2023/11/14 | 405 | 408 | 405 | 407 | 45,200 |
2023/11/13 | 406 | 407 | 404 | 405 | 128,200 |
2023/11/10 | 403 | 405 | 402 | 405 | 66,300 |
2023/11/09 | 399 | 405 | 399 | 403 | 184,100 |
2023/11/08 | 403 | 403 | 399 | 399 | 208,200 |
2023/11/07 | 405 | 405 | 401 | 402 | 73,200 |
2023/11/06 | 406 | 407 | 402 | 402 | 96,800 |
2023/11/02 | 405 | 405 | 401 | 402 | 56,400 |
2023/11/01 | 404 | 406 | 402 | 404 | 158,500 |
2023/10/31 | 399 | 403 | 399 | 403 | 104,800 |
2023/10/30 | 399 | 402 | 399 | 399 | 127,900 |
2023/10/27 | 400 | 402 | 399 | 401 | 55,900 |
2023/10/26 | 401 | 402 | 398 | 399 | 90,000 |
2023/10/25 | 401 | 401 | 399 | 399 | 34,100 |
2023/10/24 | 399 | 401 | 398 | 401 | 123,400 |
2023/10/23 | 400 | 401 | 399 | 399 | 94,900 |
2023/10/20 | 400 | 400 | 398 | 400 | 43,100 |
2023/10/19 | 398 | 401 | 398 | 398 | 95,000 |
2023/10/18 | 398 | 400 | 398 | 400 | 50,500 |
2023/10/17 | 398 | 399 | 396 | 397 | 32,400 |
2023/10/16 | 395 | 399 | 395 | 396 | 99,900 |
2023/10/13 | 397 | 399 | 395 | 395 | 89,700 |
2023/10/12 | 397 | 399 | 396 | 399 | 53,200 |
2023/10/11 | 397 | 400 | 397 | 398 | 89,100 |
2023/10/10 | 399 | 400 | 398 | 398 | 48,300 |
2023/10/06 | 396 | 398 | 395 | 396 | 74,800 |
2023/10/05 | 393 | 397 | 393 | 395 | 88,600 |
2023/10/04 | 393 | 395 | 391 | 393 | 162,400 |
2023/10/03 | 401 | 401 | 394 | 394 | 195,600 |
2023/10/02 | 400 | 402 | 398 | 398 | 143,900 |
2023/09/29 | 402 | 402 | 396 | 398 | 199,000 |
2023/09/28 | 403 | 403 | 397 | 397 | 136,300 |
2023/09/27 | 400 | 402 | 397 | 402 | 190,600 |
2023/09/26 | 399 | 400 | 398 | 400 | 101,200 |
2023/09/25 | 398 | 399 | 397 | 399 | 60,000 |
2023/09/22 | 397 | 400 | 395 | 398 | 92,600 |
2023/09/21 | 399 | 400 | 397 | 397 | 124,000 |
2023/09/20 | 402 | 402 | 398 | 399 | 85,400 |
2023/09/19 | 400 | 403 | 400 | 402 | 90,800 |
2023/09/15 | 397 | 404 | 395 | 400 | 200,900 |
2023/09/14 | 396 | 396 | 394 | 396 | 83,400 |
2023/09/13 | 396 | 397 | 395 | 395 | 71,200 |
2023/09/12 | 397 | 398 | 395 | 396 | 78,800 |
2023/09/11 | 399 | 400 | 396 | 397 | 85,000 |
2023/09/08 | 399 | 399 | 397 | 399 | 123,800 |
2023/09/07 | 399 | 399 | 397 | 397 | 43,900 |
2023/09/06 | 399 | 400 | 397 | 399 | 64,100 |
2023/09/05 | 398 | 400 | 397 | 399 | 85,300 |
2023/09/04 | 397 | 398 | 395 | 398 | 112,000 |
2023/09/01 | 393 | 397 | 392 | 395 | 118,900 |
2023/08/31 | 394 | 395 | 392 | 394 | 85,000 |
2023/08/30 | 393 | 394 | 392 | 392 | 131,000 |
2023/08/29 | 393 | 394 | 391 | 394 | 37,200 |
2023/08/28 | 392 | 392 | 391 | 392 | 41,200 |
2023/08/25 | 390 | 392 | 389 | 390 | 87,300 |
2023/08/24 | 389 | 391 | 389 | 390 | 49,100 |
2023/08/23 | 385 | 389 | 385 | 389 | 77,400 |
2023/08/22 | 384 | 386 | 382 | 384 | 111,900 |
2023/08/21 | 383 | 385 | 382 | 383 | 92,200 |
2023/08/18 | 385 | 385 | 381 | 381 | 113,200 |
2023/08/17 | 388 | 388 | 383 | 383 | 162,700 |
2023/08/16 | 393 | 393 | 387 | 390 | 351,700 |
2023/08/15 | 394 | 395 | 393 | 393 | 87,600 |
2023/08/14 | 397 | 397 | 394 | 394 | 82,800 |
2023/08/10 | 395 | 396 | 394 | 396 | 87,000 |
2023/08/09 | 396 | 397 | 394 | 395 | 118,200 |
2023/08/08 | 398 | 399 | 396 | 396 | 56,900 |
2023/08/07 | 396 | 398 | 395 | 396 | 55,900 |
2023/08/04 | 396 | 398 | 394 | 395 | 141,500 |
2023/08/03 | 399 | 400 | 395 | 395 | 247,300 |
2023/08/02 | 401 | 402 | 400 | 401 | 62,100 |
2023/08/01 | 408 | 408 | 403 | 403 | 58,000 |
2023/07/31 | 410 | 411 | 404 | 409 | 142,400 |
2023/07/28 | 400 | 408 | 398 | 408 | 1,006,200 |
2023/07/27 | 399 | 401 | 398 | 401 | 169,900 |
2023/07/26 | 400 | 401 | 398 | 400 | 110,400 |
2023/07/25 | 400 | 402 | 400 | 401 | 94,400 |
2023/07/24 | 402 | 402 | 400 | 400 | 68,500 |
2023/07/21 | 402 | 402 | 400 | 400 | 41,000 |
2023/07/20 | 403 | 404 | 401 | 402 | 47,200 |
2023/07/19 | 402 | 403 | 400 | 403 | 83,100 |
2023/07/18 | 401 | 402 | 400 | 402 | 74,700 |
2023/07/14 | 400 | 401 | 398 | 401 | 100,300 |
2023/07/13 | 401 | 401 | 398 | 398 | 91,000 |
2023/07/12 | 401 | 401 | 399 | 399 | 68,800 |
2023/07/11 | 404 | 405 | 399 | 400 | 109,600 |
2023/07/10 | 400 | 405 | 400 | 404 | 155,700 |
2023/07/07 | 400 | 402 | 399 | 400 | 83,100 |
2023/07/06 | 400 | 402 | 399 | 401 | 69,700 |
2023/07/05 | 401 | 403 | 400 | 402 | 54,500 |
2023/07/04 | 403 | 404 | 401 | 401 | 46,600 |
2023/07/03 | 403 | 405 | 402 | 404 | 55,000 |
2023/06/30 | 403 | 403 | 400 | 400 | 65,900 |
2023/06/29 | 404 | 405 | 401 | 404 | 83,200 |
2023/06/28 | 401 | 405 | 399 | 405 | 83,300 |
2023/06/27 | 396 | 400 | 396 | 400 | 85,600 |
2023/06/26 | 398 | 399 | 396 | 396 | 71,400 |
2023/06/23 | 400 | 401 | 397 | 398 | 137,500 |
2023/06/22 | 400 | 403 | 399 | 399 | 67,700 |
2023/06/21 | 400 | 402 | 399 | 400 | 65,700 |
2023/06/20 | 401 | 402 | 400 | 402 | 35,800 |
2023/06/19 | 403 | 403 | 399 | 402 | 109,400 |
2023/06/16 | 401 | 403 | 400 | 400 | 110,500 |
2023/06/15 | 403 | 407 | 396 | 400 | 268,300 |
2023/06/14 | 402 | 405 | 401 | 404 | 65,200 |
2023/06/13 | 403 | 403 | 401 | 401 | 100,400 |
2023/06/12 | 402 | 402 | 399 | 401 | 67,900 |
2023/06/09 | 400 | 401 | 399 | 399 | 98,000 |
2023/06/08 | 400 | 400 | 397 | 397 | 47,900 |
2023/06/07 | 400 | 401 | 397 | 400 | 273,300 |
2023/06/06 | 398 | 401 | 396 | 400 | 148,000 |
2023/06/05 | 400 | 400 | 398 | 399 | 56,100 |
2023/06/02 | 394 | 398 | 394 | 398 | 96,400 |
2023/06/01 | 392 | 395 | 392 | 392 | 97,100 |
2023/05/31 | 395 | 397 | 391 | 392 | 251,800 |
2023/05/30 | 399 | 399 | 396 | 396 | 102,300 |
2023/05/29 | 400 | 400 | 397 | 399 | 128,000 |
2023/05/26 | 400 | 400 | 397 | 397 | 91,200 |
2023/05/25 | 400 | 402 | 398 | 399 | 84,600 |
2023/05/24 | 400 | 402 | 399 | 400 | 60,700 |
2023/05/23 | 405 | 405 | 398 | 399 | 181,900 |
2023/05/22 | 405 | 408 | 404 | 405 | 62,400 |
2023/05/19 | 406 | 407 | 403 | 404 | 43,900 |
2023/05/18 | 407 | 407 | 404 | 406 | 66,400 |
2023/05/17 | 408 | 410 | 405 | 406 | 40,600 |
2023/05/16 | 416 | 416 | 409 | 410 | 45,700 |
2023/05/15 | 419 | 419 | 413 | 415 | 59,500 |
2023/05/12 | 422 | 422 | 417 | 418 | 59,400 |
2023/05/11 | 416 | 420 | 416 | 417 | 29,100 |
2023/05/10 | 425 | 425 | 416 | 416 | 59,600 |
2023/05/09 | 421 | 430 | 421 | 424 | 220,600 |
2023/05/08 | 417 | 421 | 416 | 421 | 132,200 |
2023/05/02 | 417 | 417 | 412 | 413 | 45,100 |
2023/05/01 | 413 | 416 | 410 | 416 | 159,900 |
2023/04/28 | 406 | 409 | 404 | 409 | 78,600 |
2023/04/27 | 403 | 405 | 402 | 403 | 61,200 |
2023/04/26 | 402 | 405 | 402 | 404 | 70,300 |
2023/04/25 | 404 | 409 | 401 | 404 | 119,700 |
2023/04/24 | 402 | 404 | 401 | 403 | 38,100 |
2023/04/21 | 399 | 403 | 398 | 398 | 54,900 |
2023/04/20 | 399 | 400 | 398 | 399 | 45,800 |
2023/04/19 | 401 | 402 | 399 | 399 | 62,100 |
2023/04/18 | 403 | 405 | 401 | 402 | 72,000 |
2023/04/17 | 402 | 402 | 399 | 399 | 39,900 |
2023/04/14 | 399 | 401 | 398 | 401 | 51,500 |
2023/04/13 | 397 | 399 | 395 | 397 | 65,800 |
2023/04/12 | 397 | 399 | 395 | 395 | 88,200 |
2023/04/11 | 398 | 399 | 395 | 396 | 67,500 |
2023/04/10 | 400 | 400 | 396 | 396 | 88,900 |
2023/04/07 | 398 | 399 | 396 | 397 | 59,800 |
2023/04/06 | 397 | 398 | 395 | 395 | 100,700 |
2023/04/05 | 399 | 400 | 397 | 397 | 98,200 |
2023/04/04 | 403 | 404 | 399 | 399 | 157,400 |
2023/04/03 | 406 | 406 | 403 | 405 | 69,300 |
2023/03/31 | 403 | 405 | 402 | 404 | 54,900 |
2023/03/30 | 406 | 406 | 403 | 403 | 61,700 |
2023/03/29 | 404 | 407 | 400 | 407 | 118,600 |
2023/03/28 | 404 | 405 | 400 | 400 | 70,800 |
2023/03/27 | 404 | 407 | 401 | 401 | 68,200 |
2023/03/24 | 403 | 404 | 400 | 401 | 48,400 |
2023/03/23 | 401 | 405 | 401 | 405 | 34,600 |
2023/03/22 | 407 | 408 | 402 | 403 | 36,100 |
2023/03/20 | 403 | 407 | 399 | 399 | 70,600 |
2023/03/17 | 403 | 408 | 403 | 406 | 66,400 |
2023/03/16 | 400 | 405 | 397 | 401 | 128,700 |
2023/03/15 | 408 | 408 | 401 | 402 | 63,500 |
2023/03/14 | 407 | 409 | 402 | 402 | 87,800 |
2023/03/13 | 409 | 412 | 406 | 410 | 89,400 |
2023/03/10 | 411 | 415 | 410 | 410 | 87,600 |
2023/03/09 | 418 | 419 | 415 | 417 | 50,900 |
2023/03/08 | 415 | 418 | 414 | 415 | 46,200 |
2023/03/07 | 413 | 416 | 412 | 416 | 44,700 |
2023/03/06 | 414 | 414 | 410 | 413 | 27,900 |
2023/03/03 | 409 | 412 | 409 | 411 | 43,900 |
2023/03/02 | 407 | 409 | 406 | 409 | 27,100 |
2023/03/01 | 411 | 413 | 406 | 406 | 70,300 |
2023/02/28 | 416 | 416 | 412 | 413 | 28,100 |
2023/02/27 | 414 | 416 | 413 | 416 | 21,000 |
2023/02/24 | 413 | 414 | 411 | 414 | 22,700 |
2023/02/22 | 416 | 416 | 408 | 413 | 64,200 |
2023/02/21 | 411 | 413 | 410 | 410 | 33,100 |
2023/02/20 | 412 | 413 | 410 | 410 | 26,900 |
2023/02/17 | 409 | 414 | 409 | 411 | 41,600 |
2023/02/16 | 413 | 414 | 412 | 413 | 26,800 |
2023/02/15 | 412 | 412 | 407 | 409 | 38,200 |
2023/02/14 | 417 | 417 | 411 | 411 | 36,900 |
2023/02/13 | 412 | 413 | 408 | 411 | 36,000 |
2023/02/10 | 414 | 416 | 411 | 412 | 55,900 |
2023/02/09 | 412 | 425 | 412 | 417 | 121,700 |
2023/02/08 | 412 | 418 | 410 | 417 | 102,400 |
2023/02/07 | 413 | 413 | 410 | 411 | 46,100 |
2023/02/06 | 415 | 416 | 411 | 412 | 33,900 |
2023/02/03 | 415 | 415 | 412 | 415 | 25,800 |
2023/02/02 | 415 | 416 | 411 | 414 | 53,500 |
2023/02/01 | 414 | 415 | 411 | 415 | 35,400 |
2023/01/31 | 414 | 414 | 410 | 412 | 46,000 |
2023/01/30 | 415 | 417 | 411 | 411 | 79,900 |
2023/01/27 | 420 | 420 | 415 | 415 | 50,900 |
2023/01/26 | 419 | 420 | 415 | 420 | 48,300 |
2023/01/25 | 417 | 420 | 417 | 419 | 41,200 |
2023/01/24 | 419 | 419 | 415 | 418 | 51,900 |
2023/01/23 | 414 | 418 | 414 | 417 | 85,700 |
2023/01/20 | 414 | 416 | 412 | 414 | 30,000 |
2023/01/19 | 411 | 414 | 410 | 411 | 31,300 |
2023/01/18 | 408 | 414 | 408 | 412 | 94,200 |
2023/01/17 | 405 | 409 | 404 | 406 | 45,000 |
2023/01/16 | 400 | 405 | 400 | 402 | 60,500 |
2023/01/13 | 402 | 409 | 402 | 405 | 64,100 |
2023/01/12 | 408 | 409 | 405 | 405 | 33,800 |
2023/01/11 | 408 | 410 | 406 | 407 | 28,600 |
2023/01/10 | 407 | 410 | 403 | 404 | 52,700 |
2023/01/06 | 403 | 408 | 403 | 406 | 50,200 |
2023/01/05 | 403 | 407 | 400 | 406 | 132,900 |
2023/01/04 | 405 | 409 | 402 | 404 | 102,900 |