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
2026/06/22 412 416 412 413 50,100
2026/06/19 420 420 413 413 44,400
2026/06/18 415 420 414 420 45,600
2026/06/17 415 420 414 416 52,200
2026/06/16 410 416 408 414 37,400
2026/06/15 417 418 413 413 46,800
2026/06/12 410 417 410 414 61,700
2026/06/11 411 414 408 414 49,900
2026/06/10 411 412 406 411 66,800
2026/06/09 415 416 408 411 62,000
2026/06/08 412 418 412 412 63,500
2026/06/05 410 420 410 418 65,800
2026/06/04 408 414 407 410 35,100
2026/06/03 409 415 407 411 42,100
2026/06/02 415 415 408 409 90,300
2026/06/01 410 425 407 420 98,900
2026/05/29 410 415 410 410 70,500
2026/05/28 404 414 404 411 97,100
2026/05/27 402 405 400 405 112,300
2026/05/26 414 415 404 405 134,200
2026/05/25 423 423 412 417 156,400
2026/05/22 425 426 423 423 30,800
2026/05/21 430 434 425 425 25,400
2026/05/20 430 433 427 430 51,900
2026/05/19 428 433 427 428 35,400
2026/05/18 434 434 426 427 71,400
2026/05/15 428 433 427 433 79,900
2026/05/14 422 432 421 426 83,100
2026/05/13 426 426 421 423 52,600
2026/05/12 422 430 422 423 107,400
2026/05/11 441 442 418 422 288,400
2026/05/08 448 457 441 446 184,000
2026/05/07 450 455 448 451 59,600
2026/05/01 458 459 451 452 51,800
2026/04/30 461 466 458 463 66,900
2026/04/28 459 463 458 463 61,400
2026/04/27 462 464 458 460 46,100
2026/04/24 462 467 459 462 46,400
2026/04/23 458 468 455 464 119,300
2026/04/22 459 463 456 459 51,900
2026/04/21 467 467 460 463 43,600
2026/04/20 468 468 462 462 61,100
2026/04/17 460 470 459 468 115,600
2026/04/16 458 460 457 460 46,900
2026/04/15 453 459 453 458 56,100
2026/04/14 450 452 447 451 67,400
2026/04/13 447 450 444 447 52,600
2026/04/10 449 452 445 449 59,100
2026/04/09 453 455 446 447 86,200
2026/04/08 454 458 452 453 111,000
2026/04/07 453 455 451 454 72,000
2026/04/06 450 454 449 454 40,700
2026/04/03 445 450 445 450 24,700
2026/03/27 447 453 445 448 80,900
2026/03/26 452 452 445 449 56,800
2026/03/25 452 455 452 452 78,400
2026/03/24 450 450 446 450 52,800
2026/03/23 449 449 443 443 129,200
2026/03/19 459 460 455 455 69,700
2026/03/18 461 463 460 463 40,700
2026/03/17 458 461 458 461 56,900
2026/03/16 453 458 452 456 65,300
2026/03/13 451 455 450 453 75,100
2026/03/12 458 459 454 455 68,000
2026/03/11 465 466 461 462 69,200
2026/03/10 464 465 458 464 99,600
2026/03/09 454 461 450 458 156,100
2026/03/06 465 465 457 460 109,300
2026/03/05 459 467 458 465 68,900
2026/03/04 457 460 450 454 177,400
2026/03/03 467 467 460 460 165,400
2026/03/02 475 475 468 468 94,600
2026/02/27 475 479 472 478 72,700
2026/02/26 471 476 471 475 74,200
2026/02/25 472 473 467 471 144,400
2026/02/24 472 473 469 471 84,200
2026/02/20 471 473 469 470 105,900
2026/02/19 476 480 472 473 82,300
2026/02/18 473 479 471 476 71,100
2026/02/17 478 478 473 473 62,600
2026/02/16 484 484 474 478 186,400
2026/02/13 483 485 480 485 109,100
2026/02/12 482 485 480 482 171,600
2026/02/10 486 489 479 482 291,500
2026/02/09 491 499 478 484 298,200
2026/02/06 495 495 484 485 89,000
2026/02/05 495 498 492 495 108,500
2026/02/04 491 494 486 494 87,600
2026/02/03 491 491 487 490 87,900
2026/02/02 487 491 487 489 125,800
2026/01/30 482 486 480 483 120,400
2026/01/29 477 480 476 480 187,200
2026/01/28 482 483 479 479 134,600
2026/01/27 489 489 483 484 134,400
2026/01/26 491 491 485 491 209,900
2026/01/23 498 499 494 494 85,200
2026/01/22 496 499 492 498 202,900
2026/01/21 500 500 493 493 129,800
2026/01/20 509 509 502 503 118,500
2026/01/19 515 515 509 510 75,800
2026/01/16 509 514 508 512 67,500
2026/01/15 511 514 508 511 106,100
2026/01/14 511 516 510 511 86,200
2026/01/13 512 514 509 510 135,100
2026/01/09 510 512 510 511 45,900
2026/01/08 513 513 508 511 50,300
2026/01/07 510 514 507 511 80,800
2026/01/06 506 511 505 510 91,200
2026/01/05 506 513 506 506 148,600

このページの先頭へ