ファンデリー(3137)の株価時系列情報
ファンデリー(3137)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 439 | 440 | 430 | 433 | 96,400 |
| 2025/07/30 | 434 | 443 | 430 | 434 | 164,400 |
| 2025/07/29 | 455 | 455 | 431 | 434 | 290,900 |
| 2025/07/28 | 471 | 508 | 452 | 455 | 1,060,400 |
| 2025/07/25 | 500 | 510 | 460 | 465 | 1,292,400 |
| 2025/07/24 | 521 | 557 | 486 | 492 | 6,537,800 |
| 2025/07/23 | 403 | 477 | 401 | 477 | 3,995,800 |
| 2025/07/22 | 410 | 423 | 393 | 397 | 105,000 |
| 2025/07/18 | 403 | 407 | 402 | 402 | 53,100 |
| 2025/07/17 | 406 | 413 | 402 | 402 | 42,200 |
| 2025/07/16 | 399 | 410 | 397 | 406 | 48,400 |
| 2025/07/15 | 414 | 414 | 399 | 399 | 76,400 |
| 2025/07/14 | 419 | 424 | 415 | 415 | 25,800 |
| 2025/07/11 | 417 | 422 | 414 | 419 | 33,200 |
| 2025/07/10 | 426 | 428 | 419 | 419 | 38,700 |
| 2025/07/09 | 408 | 427 | 408 | 424 | 91,600 |
| 2025/07/08 | 400 | 420 | 400 | 405 | 127,700 |
| 2025/07/07 | 388 | 456 | 383 | 407 | 1,480,200 |
| 2025/07/04 | 399 | 402 | 387 | 387 | 78,700 |
| 2025/07/03 | 387 | 406 | 386 | 399 | 159,100 |
| 2025/07/02 | 390 | 393 | 384 | 386 | 364,400 |
| 2025/07/01 | 410 | 410 | 390 | 398 | 167,700 |
| 2025/06/30 | 407 | 418 | 404 | 410 | 59,600 |
| 2025/06/27 | 400 | 409 | 400 | 406 | 41,300 |
| 2025/06/26 | 395 | 408 | 394 | 400 | 120,200 |
| 2025/06/25 | 408 | 414 | 391 | 393 | 237,400 |
| 2025/06/24 | 423 | 427 | 420 | 424 | 31,600 |
| 2025/06/23 | 427 | 428 | 418 | 421 | 45,600 |
| 2025/06/20 | 444 | 444 | 427 | 428 | 77,500 |
| 2025/06/19 | 434 | 448 | 432 | 447 | 54,500 |
| 2025/06/18 | 440 | 441 | 434 | 436 | 61,500 |
| 2025/06/17 | 433 | 443 | 429 | 440 | 111,800 |
| 2025/06/16 | 431 | 440 | 429 | 435 | 22,900 |
| 2025/06/13 | 459 | 467 | 434 | 434 | 111,900 |
| 2025/06/12 | 444 | 464 | 444 | 457 | 86,900 |
| 2025/06/11 | 447 | 457 | 442 | 444 | 75,000 |
| 2025/06/10 | 427 | 447 | 425 | 447 | 67,200 |
| 2025/06/09 | 437 | 437 | 425 | 427 | 46,200 |
| 2025/06/06 | 435 | 437 | 430 | 437 | 33,800 |
| 2025/06/05 | 434 | 442 | 432 | 435 | 33,600 |
| 2025/06/04 | 436 | 441 | 430 | 433 | 37,100 |
| 2025/06/03 | 442 | 445 | 433 | 433 | 48,400 |
| 2025/06/02 | 431 | 446 | 431 | 445 | 57,600 |
| 2025/05/30 | 431 | 440 | 429 | 431 | 78,500 |
| 2025/05/29 | 435 | 446 | 432 | 436 | 99,000 |
| 2025/05/28 | 456 | 465 | 429 | 434 | 197,000 |
| 2025/05/27 | 480 | 521 | 452 | 453 | 632,700 |
| 2025/05/26 | 439 | 463 | 432 | 462 | 190,900 |
| 2025/05/23 | 430 | 432 | 420 | 427 | 39,300 |
| 2025/05/22 | 425 | 428 | 419 | 422 | 78,300 |
| 2025/05/21 | 453 | 464 | 430 | 430 | 222,200 |
| 2025/05/20 | 433 | 454 | 430 | 447 | 190,200 |
| 2025/05/19 | 420 | 435 | 420 | 428 | 48,000 |
| 2025/05/16 | 414 | 431 | 413 | 427 | 53,500 |
| 2025/05/15 | 417 | 421 | 412 | 416 | 35,700 |
| 2025/05/14 | 419 | 426 | 410 | 416 | 86,500 |
| 2025/05/13 | 430 | 430 | 411 | 419 | 166,900 |
| 2025/05/12 | 434 | 446 | 420 | 433 | 397,600 |
| 2025/05/09 | 438 | 456 | 435 | 442 | 168,100 |
| 2025/05/08 | 445 | 445 | 432 | 438 | 143,700 |
| 2025/05/07 | 455 | 496 | 438 | 438 | 745,700 |
| 2025/05/02 | 510 | 533 | 432 | 435 | 1,261,100 |
| 2025/05/01 | 530 | 530 | 530 | 530 | 55,500 |
| 2025/04/30 | 593 | 630 | 582 | 630 | 363,300 |
| 2025/04/28 | 671 | 674 | 592 | 592 | 317,100 |
| 2025/04/25 | 672 | 677 | 630 | 661 | 385,800 |
| 2025/04/24 | 655 | 692 | 629 | 677 | 702,300 |
| 2025/04/23 | 741 | 751 | 674 | 695 | 893,600 |
| 2025/04/22 | 798 | 861 | 694 | 751 | 3,451,800 |
| 2025/04/21 | 784 | 799 | 750 | 799 | 847,600 |
| 2025/04/18 | 579 | 699 | 555 | 699 | 2,395,200 |
| 2025/04/17 | 602 | 625 | 541 | 599 | 2,062,800 |
| 2025/04/16 | 468 | 532 | 465 | 532 | 848,100 |
| 2025/04/15 | 462 | 482 | 438 | 452 | 651,600 |
| 2025/04/14 | 417 | 470 | 396 | 454 | 1,908,100 |
| 2025/04/11 | 336 | 401 | 323 | 401 | 1,567,400 |
| 2025/04/10 | 319 | 323 | 316 | 321 | 5,900 |
| 2025/04/09 | 318 | 319 | 300 | 303 | 13,500 |
| 2025/04/08 | 315 | 318 | 306 | 317 | 20,700 |
| 2025/04/07 | 289 | 295 | 276 | 287 | 49,400 |
| 2025/04/04 | 339 | 339 | 302 | 306 | 40,800 |
| 2025/04/03 | 350 | 356 | 345 | 347 | 30,400 |
| 2025/04/02 | 381 | 381 | 352 | 352 | 39,400 |
| 2025/04/01 | 385 | 385 | 375 | 375 | 11,900 |
| 2025/03/31 | 388 | 388 | 380 | 380 | 24,900 |
| 2025/03/28 | 394 | 400 | 386 | 396 | 72,600 |
| 2025/03/27 | 430 | 430 | 425 | 426 | 25,000 |
| 2025/03/26 | 430 | 434 | 427 | 428 | 17,500 |
| 2025/03/25 | 430 | 433 | 425 | 428 | 36,800 |
| 2025/03/24 | 430 | 430 | 423 | 427 | 8,900 |
| 2025/03/21 | 430 | 430 | 419 | 419 | 10,400 |
| 2025/03/19 | 426 | 428 | 417 | 428 | 5,100 |
| 2025/03/18 | 436 | 436 | 413 | 426 | 26,700 |
| 2025/03/17 | 437 | 437 | 429 | 432 | 8,200 |
| 2025/03/14 | 432 | 436 | 429 | 429 | 9,500 |
| 2025/03/13 | 437 | 438 | 431 | 431 | 9,800 |
| 2025/03/12 | 417 | 438 | 417 | 438 | 21,900 |
| 2025/03/11 | 423 | 423 | 415 | 417 | 8,200 |
| 2025/03/10 | 421 | 425 | 418 | 425 | 9,200 |
| 2025/03/07 | 412 | 416 | 409 | 414 | 4,500 |
| 2025/03/06 | 420 | 421 | 412 | 412 | 5,800 |
| 2025/03/05 | 418 | 422 | 409 | 418 | 8,000 |
| 2025/03/04 | 415 | 418 | 410 | 418 | 5,500 |
| 2025/03/03 | 422 | 422 | 410 | 415 | 6,100 |
| 2025/02/28 | 418 | 423 | 401 | 408 | 26,700 |
| 2025/02/27 | 412 | 430 | 403 | 424 | 36,000 |
| 2025/02/26 | 415 | 420 | 407 | 407 | 29,800 |
| 2025/02/25 | 415 | 426 | 413 | 417 | 18,200 |
| 2025/02/21 | 418 | 434 | 418 | 422 | 40,300 |
| 2025/02/20 | 438 | 441 | 418 | 425 | 77,200 |
| 2025/02/19 | 451 | 479 | 442 | 442 | 131,100 |
| 2025/02/18 | 441 | 465 | 441 | 450 | 54,500 |
| 2025/02/17 | 433 | 474 | 433 | 449 | 148,600 |
| 2025/02/14 | 444 | 495 | 407 | 441 | 423,700 |
| 2025/02/13 | 435 | 514 | 435 | 444 | 1,245,600 |
| 2025/02/12 | 435 | 435 | 404 | 435 | 296,800 |
| 2025/02/10 | 350 | 355 | 350 | 355 | 8,400 |
| 2025/02/07 | 348 | 354 | 347 | 350 | 14,800 |
| 2025/02/06 | 354 | 354 | 348 | 349 | 9,300 |
| 2025/02/05 | 352 | 354 | 348 | 348 | 15,500 |
| 2025/02/04 | 359 | 359 | 350 | 351 | 22,200 |
| 2025/02/03 | 371 | 373 | 354 | 354 | 35,300 |
| 2025/01/31 | 368 | 369 | 363 | 363 | 11,200 |
| 2025/01/30 | 368 | 369 | 365 | 369 | 4,700 |
| 2025/01/29 | 367 | 370 | 364 | 369 | 12,500 |
| 2025/01/28 | 363 | 370 | 363 | 366 | 8,400 |
| 2025/01/27 | 372 | 372 | 363 | 363 | 10,800 |
| 2025/01/24 | 368 | 368 | 362 | 366 | 13,300 |
| 2025/01/23 | 366 | 369 | 363 | 366 | 10,300 |
| 2025/01/22 | 376 | 376 | 362 | 365 | 32,900 |
| 2025/01/21 | 361 | 374 | 359 | 372 | 31,400 |
| 2025/01/20 | 362 | 365 | 357 | 361 | 20,600 |
| 2025/01/17 | 360 | 388 | 354 | 359 | 128,700 |
| 2025/01/16 | 372 | 378 | 360 | 360 | 71,100 |
| 2025/01/15 | 395 | 395 | 364 | 374 | 187,100 |
| 2025/01/14 | 369 | 433 | 358 | 410 | 954,300 |
| 2025/01/10 | 375 | 375 | 356 | 366 | 127,000 |
| 2025/01/09 | 393 | 397 | 377 | 380 | 274,200 |
| 2025/01/08 | 420 | 555 | 408 | 408 | 3,133,800 |
| 2025/01/07 | 380 | 380 | 380 | 380 | 29,000 |
| 2025/01/06 | 300 | 300 | 300 | 300 | 45,100 |
| 2024/12/30 | 224 | 225 | 216 | 220 | 3,700 |
| 2024/12/27 | 211 | 218 | 210 | 218 | 41,000 |
| 2024/12/26 | 218 | 219 | 210 | 210 | 35,100 |
| 2024/12/25 | 218 | 220 | 214 | 218 | 15,600 |
| 2024/12/24 | 217 | 221 | 217 | 220 | 9,100 |
| 2024/12/23 | 219 | 222 | 217 | 218 | 9,000 |
| 2024/12/20 | 224 | 224 | 221 | 221 | 5,800 |
| 2024/12/19 | 224 | 227 | 222 | 225 | 8,000 |
| 2024/12/18 | 229 | 229 | 225 | 226 | 16,000 |
| 2024/12/17 | 229 | 229 | 227 | 229 | 3,400 |
| 2024/12/16 | 231 | 231 | 229 | 230 | 9,400 |
| 2024/12/13 | 232 | 232 | 229 | 231 | 3,200 |
| 2024/12/12 | 233 | 233 | 229 | 230 | 1,900 |
| 2024/12/11 | 231 | 233 | 229 | 230 | 5,300 |
| 2024/12/10 | 231 | 232 | 230 | 230 | 1,800 |
| 2024/12/09 | 233 | 233 | 229 | 231 | 27,000 |
| 2024/12/06 | 232 | 233 | 230 | 231 | 6,900 |
| 2024/12/05 | 243 | 243 | 231 | 233 | 24,300 |
| 2024/12/04 | 243 | 244 | 241 | 243 | 900 |
| 2024/12/03 | 243 | 245 | 242 | 243 | 3,600 |
| 2024/12/02 | 246 | 248 | 246 | 248 | 800 |
| 2024/11/29 | 245 | 246 | 242 | 246 | 1,000 |
| 2024/11/28 | 242 | 246 | 242 | 246 | 4,300 |
| 2024/11/27 | 243 | 246 | 243 | 246 | 800 |
| 2024/11/26 | 245 | 247 | 242 | 242 | 67,700 |
| 2024/11/25 | 244 | 247 | 242 | 243 | 20,100 |
| 2024/11/22 | 249 | 249 | 245 | 249 | 8,300 |
| 2024/11/21 | 245 | 250 | 245 | 248 | 1,500 |
| 2024/11/20 | 245 | 252 | 245 | 252 | 1,500 |
| 2024/11/19 | 252 | 252 | 248 | 248 | 700 |
| 2024/11/18 | 243 | 252 | 243 | 252 | 1,300 |
| 2024/11/15 | 242 | 251 | 242 | 251 | 1,200 |
| 2024/11/14 | 252 | 252 | 243 | 243 | 4,000 |
| 2024/11/13 | 250 | 250 | 243 | 245 | 4,000 |
| 2024/11/12 | 245 | 251 | 243 | 250 | 2,400 |
| 2024/11/11 | 251 | 251 | 244 | 244 | 1,000 |
| 2024/11/08 | 246 | 251 | 243 | 251 | 11,900 |
| 2024/11/07 | 246 | 250 | 244 | 246 | 2,700 |
| 2024/11/06 | 251 | 251 | 248 | 248 | 5,400 |
| 2024/11/05 | 246 | 251 | 246 | 251 | 7,100 |
| 2024/11/01 | 246 | 249 | 245 | 245 | 5,500 |
| 2024/10/31 | 245 | 249 | 241 | 249 | 10,300 |
| 2024/10/30 | 242 | 249 | 241 | 244 | 4,500 |
| 2024/10/29 | 242 | 245 | 240 | 242 | 2,000 |
| 2024/10/28 | 242 | 247 | 235 | 242 | 28,400 |
| 2024/10/25 | 238 | 246 | 235 | 239 | 10,200 |
| 2024/10/24 | 235 | 238 | 234 | 235 | 4,200 |
| 2024/10/23 | 240 | 243 | 235 | 239 | 15,200 |
| 2024/10/22 | 265 | 298 | 240 | 240 | 182,300 |
| 2024/10/21 | 250 | 262 | 250 | 261 | 5,200 |
| 2024/10/18 | 245 | 255 | 235 | 252 | 32,900 |
| 2024/10/17 | 264 | 264 | 246 | 246 | 7,300 |
| 2024/10/15 | 260 | 260 | 248 | 256 | 3,500 |
| 2024/10/11 | 251 | 256 | 251 | 252 | 1,300 |
| 2024/10/10 | 257 | 257 | 250 | 250 | 39,400 |
| 2024/10/09 | 265 | 265 | 250 | 256 | 33,600 |
| 2024/10/08 | 265 | 275 | 265 | 265 | 5,100 |
| 2024/10/07 | 266 | 275 | 252 | 265 | 16,100 |
| 2024/10/04 | 258 | 265 | 258 | 265 | 700 |