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 |
|---|---|---|---|---|---|
| 2024/04/30 | 406 | 406 | 404 | 405 | 28,500 |
| 2024/04/26 | 402 | 405 | 401 | 405 | 48,300 |
| 2024/04/25 | 403 | 405 | 402 | 403 | 15,000 |
| 2024/04/24 | 402 | 404 | 402 | 404 | 52,000 |
| 2024/04/23 | 402 | 404 | 401 | 402 | 19,700 |
| 2024/04/22 | 404 | 405 | 401 | 402 | 35,000 |
| 2024/04/19 | 401 | 403 | 399 | 401 | 47,800 |
| 2024/04/18 | 400 | 404 | 400 | 401 | 16,100 |
| 2024/04/17 | 403 | 403 | 401 | 401 | 31,000 |
| 2024/04/16 | 407 | 408 | 402 | 403 | 106,300 |
| 2024/04/15 | 406 | 409 | 406 | 409 | 26,600 |
| 2024/04/12 | 411 | 411 | 407 | 407 | 34,600 |
| 2024/04/11 | 406 | 412 | 406 | 410 | 75,700 |
| 2024/04/10 | 404 | 411 | 404 | 411 | 188,000 |
| 2024/04/09 | 401 | 404 | 400 | 403 | 38,200 |
| 2024/04/08 | 401 | 401 | 398 | 401 | 48,500 |
| 2024/04/05 | 400 | 400 | 399 | 399 | 34,200 |
| 2024/04/04 | 400 | 402 | 399 | 400 | 69,400 |
| 2024/04/03 | 401 | 402 | 400 | 400 | 81,400 |
| 2024/04/02 | 403 | 404 | 401 | 401 | 64,700 |
| 2024/04/01 | 402 | 404 | 401 | 403 | 42,900 |
| 2024/03/29 | 402 | 402 | 400 | 402 | 26,500 |
| 2024/03/28 | 402 | 403 | 399 | 399 | 56,400 |
| 2024/03/27 | 404 | 404 | 402 | 403 | 80,600 |
| 2024/03/26 | 404 | 404 | 400 | 401 | 33,200 |
| 2024/03/25 | 405 | 405 | 402 | 404 | 37,200 |
| 2024/03/22 | 404 | 405 | 403 | 405 | 73,200 |
| 2024/03/21 | 408 | 408 | 402 | 403 | 45,700 |
| 2024/03/19 | 405 | 406 | 403 | 405 | 32,300 |
| 2024/03/18 | 406 | 406 | 403 | 406 | 47,200 |
| 2024/03/15 | 406 | 407 | 403 | 403 | 56,900 |
| 2024/03/14 | 404 | 407 | 404 | 407 | 49,800 |
| 2024/03/13 | 408 | 408 | 404 | 406 | 30,800 |
| 2024/03/12 | 402 | 407 | 402 | 407 | 60,400 |
| 2024/03/11 | 403 | 404 | 402 | 404 | 60,200 |
| 2024/03/08 | 400 | 404 | 399 | 402 | 84,500 |
| 2024/03/07 | 400 | 401 | 398 | 398 | 41,900 |
| 2024/03/06 | 400 | 402 | 398 | 399 | 74,800 |
| 2024/03/05 | 400 | 400 | 396 | 399 | 77,200 |
| 2024/03/04 | 406 | 406 | 400 | 400 | 99,000 |
| 2024/03/01 | 404 | 405 | 401 | 403 | 59,800 |
| 2024/02/29 | 405 | 406 | 403 | 405 | 47,400 |
| 2024/02/28 | 405 | 408 | 402 | 404 | 76,400 |
| 2024/02/27 | 401 | 406 | 400 | 404 | 117,800 |
| 2024/02/26 | 407 | 408 | 399 | 404 | 176,100 |
| 2024/02/22 | 403 | 405 | 401 | 405 | 60,300 |
| 2024/02/21 | 406 | 406 | 403 | 403 | 51,000 |
| 2024/02/20 | 405 | 407 | 405 | 406 | 77,000 |
| 2024/02/19 | 401 | 405 | 400 | 403 | 97,300 |
| 2024/02/16 | 398 | 401 | 397 | 400 | 96,100 |
| 2024/02/15 | 393 | 402 | 392 | 398 | 252,000 |
| 2024/02/14 | 395 | 395 | 391 | 391 | 96,000 |
| 2024/02/13 | 397 | 398 | 390 | 394 | 146,300 |
| 2024/02/09 | 398 | 398 | 394 | 394 | 133,500 |
| 2024/02/08 | 399 | 400 | 396 | 397 | 98,100 |
| 2024/02/07 | 400 | 400 | 397 | 399 | 73,900 |
| 2024/02/06 | 400 | 401 | 398 | 398 | 69,600 |
| 2024/02/05 | 402 | 402 | 399 | 400 | 42,500 |
| 2024/02/02 | 399 | 401 | 399 | 400 | 35,600 |
| 2024/02/01 | 402 | 403 | 399 | 399 | 71,300 |
| 2024/01/31 | 399 | 402 | 398 | 401 | 87,400 |
| 2024/01/30 | 403 | 403 | 399 | 399 | 112,100 |
| 2024/01/29 | 402 | 404 | 400 | 402 | 58,600 |
| 2024/01/26 | 402 | 404 | 401 | 402 | 63,800 |
| 2024/01/25 | 401 | 405 | 401 | 403 | 43,900 |
| 2024/01/24 | 403 | 404 | 400 | 400 | 121,900 |
| 2024/01/23 | 407 | 407 | 403 | 403 | 42,000 |
| 2024/01/22 | 403 | 407 | 403 | 405 | 53,700 |
| 2024/01/19 | 410 | 410 | 402 | 403 | 104,900 |
| 2024/01/18 | 406 | 410 | 406 | 410 | 121,400 |
| 2024/01/17 | 407 | 409 | 404 | 406 | 118,200 |
| 2024/01/16 | 406 | 408 | 404 | 406 | 70,900 |
| 2024/01/15 | 403 | 406 | 403 | 406 | 70,400 |
| 2024/01/12 | 406 | 407 | 403 | 403 | 105,700 |
| 2024/01/11 | 406 | 406 | 403 | 404 | 106,900 |
| 2024/01/10 | 404 | 407 | 403 | 405 | 165,700 |
| 2024/01/09 | 402 | 404 | 400 | 404 | 95,000 |
| 2024/01/05 | 401 | 405 | 400 | 400 | 295,100 |
| 2024/01/04 | 396 | 399 | 394 | 398 | 198,600 |