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 |
|---|---|---|---|---|---|
| 2024/04/19 | 353 | 371 | 338 | 339 | 66,600 |
| 2024/04/18 | 343 | 353 | 343 | 345 | 39,200 |
| 2024/04/17 | 364 | 364 | 347 | 350 | 74,200 |
| 2024/04/16 | 365 | 369 | 363 | 364 | 31,200 |
| 2024/04/15 | 377 | 386 | 373 | 374 | 75,500 |
| 2024/04/12 | 365 | 437 | 364 | 390 | 806,900 |
| 2024/04/11 | 375 | 378 | 364 | 367 | 65,600 |
| 2024/04/10 | 370 | 377 | 364 | 375 | 63,700 |
| 2024/04/09 | 391 | 391 | 368 | 372 | 142,600 |
| 2024/04/08 | 399 | 454 | 383 | 391 | 641,000 |
| 2024/04/05 | 411 | 456 | 381 | 388 | 627,200 |
| 2024/04/04 | 604 | 604 | 424 | 424 | 1,858,600 |
| 2024/04/03 | 449 | 524 | 420 | 524 | 2,113,900 |
| 2024/04/02 | 380 | 444 | 367 | 444 | 502,600 |
| 2024/04/01 | 426 | 469 | 362 | 364 | 1,415,300 |
| 2024/03/29 | 334 | 415 | 322 | 415 | 485,000 |
| 2024/03/28 | 353 | 360 | 325 | 335 | 89,500 |
| 2024/03/27 | 361 | 361 | 339 | 339 | 155,600 |
| 2024/03/26 | 424 | 464 | 358 | 361 | 1,793,200 |
| 2024/03/25 | 352 | 384 | 352 | 384 | 212,800 |
| 2024/03/22 | 304 | 308 | 301 | 304 | 5,400 |
| 2024/03/21 | 301 | 313 | 301 | 304 | 8,000 |
| 2024/03/19 | 308 | 308 | 300 | 300 | 4,100 |
| 2024/03/18 | 302 | 307 | 300 | 305 | 8,300 |
| 2024/03/15 | 295 | 300 | 295 | 299 | 3,000 |
| 2024/03/14 | 301 | 301 | 296 | 297 | 7,200 |
| 2024/03/13 | 302 | 302 | 293 | 301 | 5,600 |
| 2024/03/12 | 293 | 302 | 293 | 296 | 3,300 |
| 2024/03/11 | 298 | 298 | 293 | 295 | 5,900 |
| 2024/03/08 | 298 | 301 | 295 | 301 | 18,600 |
| 2024/03/07 | 288 | 355 | 288 | 302 | 215,700 |
| 2024/03/06 | 288 | 290 | 285 | 288 | 2,400 |
| 2024/03/05 | 287 | 288 | 285 | 288 | 600 |
| 2024/03/04 | 286 | 288 | 286 | 288 | 1,400 |
| 2024/03/01 | 288 | 290 | 285 | 288 | 11,400 |
| 2024/02/29 | 290 | 290 | 286 | 288 | 1,300 |
| 2024/02/28 | 288 | 293 | 288 | 289 | 1,700 |
| 2024/02/27 | 286 | 292 | 286 | 292 | 7,800 |
| 2024/02/26 | 289 | 290 | 285 | 290 | 6,500 |
| 2024/02/22 | 292 | 292 | 286 | 289 | 5,600 |
| 2024/02/21 | 292 | 295 | 291 | 292 | 5,700 |
| 2024/02/20 | 294 | 296 | 293 | 296 | 1,500 |
| 2024/02/19 | 291 | 295 | 291 | 291 | 3,800 |
| 2024/02/16 | 296 | 297 | 291 | 292 | 4,300 |
| 2024/02/15 | 302 | 302 | 292 | 293 | 8,100 |
| 2024/02/14 | 294 | 302 | 290 | 302 | 8,100 |
| 2024/02/13 | 293 | 294 | 291 | 294 | 10,500 |
| 2024/02/09 | 288 | 290 | 287 | 290 | 1,200 |
| 2024/02/08 | 286 | 290 | 285 | 288 | 5,000 |
| 2024/02/07 | 290 | 290 | 283 | 286 | 20,900 |
| 2024/02/06 | 293 | 293 | 289 | 289 | 7,200 |
| 2024/02/05 | 299 | 299 | 291 | 293 | 8,900 |
| 2024/02/02 | 295 | 302 | 295 | 297 | 15,800 |
| 2024/02/01 | 300 | 311 | 294 | 295 | 112,500 |
| 2024/01/31 | 325 | 339 | 319 | 330 | 143,900 |
| 2024/01/30 | 303 | 324 | 303 | 319 | 62,600 |
| 2024/01/29 | 302 | 305 | 296 | 303 | 41,500 |
| 2024/01/26 | 296 | 315 | 294 | 300 | 77,800 |
| 2024/01/25 | 300 | 302 | 292 | 295 | 40,500 |
| 2024/01/24 | 317 | 317 | 294 | 298 | 188,400 |
| 2024/01/23 | 279 | 334 | 278 | 307 | 948,400 |
| 2024/01/22 | 276 | 280 | 273 | 277 | 7,900 |
| 2024/01/19 | 278 | 278 | 274 | 274 | 4,500 |
| 2024/01/18 | 279 | 279 | 278 | 278 | 900 |
| 2024/01/17 | 277 | 281 | 277 | 279 | 2,800 |
| 2024/01/16 | 281 | 282 | 277 | 277 | 1,900 |
| 2024/01/15 | 276 | 283 | 276 | 281 | 6,600 |
| 2024/01/12 | 276 | 279 | 276 | 279 | 4,900 |
| 2024/01/11 | 278 | 281 | 277 | 277 | 5,200 |
| 2024/01/10 | 275 | 283 | 275 | 280 | 6,900 |
| 2024/01/09 | 276 | 277 | 273 | 277 | 3,600 |
| 2024/01/05 | 277 | 280 | 276 | 276 | 13,300 |
| 2024/01/04 | 271 | 276 | 271 | 275 | 8,200 |
| 2023/12/29 | 270 | 275 | 270 | 273 | 3,000 |
| 2023/12/28 | 266 | 270 | 263 | 270 | 3,000 |
| 2023/12/27 | 264 | 270 | 263 | 266 | 13,400 |
| 2023/12/26 | 267 | 268 | 263 | 265 | 9,600 |
| 2023/12/25 | 265 | 267 | 264 | 267 | 5,200 |
| 2023/12/22 | 265 | 268 | 264 | 268 | 12,800 |
| 2023/12/21 | 266 | 269 | 262 | 265 | 5,000 |
| 2023/12/20 | 270 | 271 | 264 | 268 | 6,000 |
| 2023/12/19 | 269 | 270 | 265 | 270 | 4,800 |
| 2023/12/18 | 273 | 273 | 267 | 269 | 11,500 |
| 2023/12/15 | 275 | 276 | 273 | 273 | 10,900 |
| 2023/12/14 | 282 | 282 | 274 | 274 | 10,000 |
| 2023/12/13 | 282 | 285 | 280 | 280 | 5,800 |
| 2023/12/12 | 286 | 288 | 282 | 282 | 4,000 |
| 2023/12/11 | 287 | 287 | 282 | 284 | 4,500 |
| 2023/12/08 | 283 | 289 | 283 | 285 | 22,800 |
| 2023/12/07 | 285 | 286 | 281 | 284 | 4,400 |
| 2023/12/06 | 284 | 285 | 280 | 282 | 2,700 |
| 2023/12/05 | 286 | 286 | 284 | 285 | 2,300 |
| 2023/12/04 | 281 | 283 | 280 | 283 | 2,200 |
| 2023/12/01 | 285 | 285 | 278 | 280 | 4,100 |
| 2023/11/30 | 288 | 288 | 284 | 287 | 4,100 |
| 2023/11/29 | 286 | 293 | 286 | 287 | 10,000 |
| 2023/11/28 | 286 | 286 | 284 | 285 | 2,800 |
| 2023/11/27 | 280 | 289 | 280 | 287 | 24,800 |
| 2023/11/24 | 276 | 284 | 276 | 279 | 9,800 |
| 2023/11/22 | 273 | 279 | 273 | 277 | 16,700 |
| 2023/11/21 | 279 | 280 | 275 | 275 | 16,400 |
| 2023/11/20 | 278 | 279 | 277 | 278 | 5,700 |
| 2023/11/17 | 279 | 282 | 277 | 280 | 12,500 |
| 2023/11/16 | 286 | 292 | 279 | 281 | 9,800 |
| 2023/11/15 | 289 | 293 | 287 | 287 | 12,900 |
| 2023/11/14 | 293 | 293 | 290 | 291 | 9,100 |
| 2023/11/13 | 291 | 294 | 286 | 294 | 10,200 |
| 2023/11/10 | 292 | 292 | 287 | 292 | 21,700 |
| 2023/11/09 | 293 | 296 | 291 | 292 | 9,000 |
| 2023/11/08 | 303 | 303 | 291 | 294 | 9,000 |
| 2023/11/07 | 298 | 303 | 289 | 303 | 27,700 |
| 2023/11/06 | 306 | 308 | 298 | 298 | 34,200 |
| 2023/11/02 | 318 | 318 | 296 | 298 | 111,700 |
| 2023/11/01 | 300 | 349 | 300 | 318 | 627,800 |
| 2023/10/31 | 283 | 296 | 281 | 296 | 5,000 |
| 2023/10/30 | 287 | 293 | 283 | 283 | 5,200 |
| 2023/10/27 | 276 | 290 | 276 | 289 | 4,000 |
| 2023/10/26 | 277 | 294 | 277 | 284 | 7,800 |
| 2023/10/25 | 298 | 298 | 280 | 287 | 4,300 |
| 2023/10/24 | 281 | 297 | 277 | 287 | 5,100 |
| 2023/10/23 | 280 | 288 | 279 | 280 | 22,400 |
| 2023/10/20 | 284 | 289 | 284 | 288 | 2,300 |
| 2023/10/19 | 283 | 289 | 282 | 289 | 3,700 |
| 2023/10/18 | 292 | 294 | 288 | 289 | 4,200 |
| 2023/10/17 | 292 | 297 | 291 | 292 | 2,000 |
| 2023/10/16 | 295 | 298 | 291 | 292 | 4,000 |
| 2023/10/13 | 298 | 301 | 296 | 301 | 4,700 |
| 2023/10/12 | 301 | 304 | 295 | 297 | 5,400 |
| 2023/10/11 | 310 | 310 | 301 | 303 | 5,500 |
| 2023/10/10 | 311 | 311 | 306 | 310 | 7,800 |
| 2023/10/06 | 306 | 311 | 304 | 311 | 13,300 |
| 2023/10/05 | 305 | 310 | 305 | 309 | 3,700 |
| 2023/10/04 | 314 | 314 | 300 | 311 | 6,900 |
| 2023/10/03 | 327 | 329 | 308 | 314 | 12,500 |
| 2023/10/02 | 333 | 340 | 327 | 327 | 13,600 |
| 2023/09/29 | 326 | 337 | 325 | 325 | 15,500 |
| 2023/09/28 | 319 | 327 | 319 | 326 | 2,200 |
| 2023/09/27 | 318 | 327 | 318 | 327 | 4,000 |
| 2023/09/26 | 326 | 326 | 320 | 324 | 11,100 |
| 2023/09/25 | 317 | 327 | 317 | 324 | 19,100 |
| 2023/09/22 | 314 | 316 | 313 | 314 | 2,900 |
| 2023/09/21 | 318 | 320 | 316 | 318 | 9,000 |
| 2023/09/20 | 325 | 325 | 317 | 322 | 6,100 |
| 2023/09/19 | 325 | 326 | 321 | 326 | 4,900 |
| 2023/09/15 | 319 | 327 | 319 | 324 | 7,400 |
| 2023/09/14 | 319 | 323 | 319 | 322 | 3,300 |
| 2023/09/13 | 318 | 324 | 316 | 321 | 4,800 |
| 2023/09/12 | 325 | 327 | 317 | 321 | 7,900 |
| 2023/09/11 | 332 | 337 | 325 | 325 | 5,700 |
| 2023/09/08 | 332 | 337 | 330 | 335 | 4,600 |
| 2023/09/07 | 329 | 337 | 329 | 337 | 6,700 |
| 2023/09/06 | 328 | 334 | 328 | 333 | 4,600 |
| 2023/09/05 | 328 | 333 | 328 | 332 | 2,300 |
| 2023/09/04 | 325 | 333 | 325 | 333 | 6,200 |
| 2023/09/01 | 334 | 334 | 321 | 324 | 12,600 |
| 2023/08/31 | 337 | 337 | 331 | 334 | 3,800 |
| 2023/08/30 | 330 | 332 | 320 | 330 | 9,900 |
| 2023/08/29 | 329 | 330 | 324 | 330 | 4,300 |
| 2023/08/28 | 331 | 334 | 319 | 326 | 18,100 |
| 2023/08/25 | 330 | 338 | 322 | 337 | 7,700 |
| 2023/08/24 | 337 | 337 | 324 | 334 | 7,900 |
| 2023/08/23 | 325 | 340 | 325 | 337 | 15,000 |
| 2023/08/22 | 313 | 325 | 313 | 324 | 13,300 |
| 2023/08/21 | 307 | 316 | 307 | 314 | 7,400 |
| 2023/08/18 | 307 | 312 | 306 | 310 | 6,100 |
| 2023/08/17 | 311 | 311 | 306 | 309 | 12,200 |
| 2023/08/16 | 316 | 319 | 310 | 311 | 4,600 |
| 2023/08/15 | 327 | 327 | 316 | 319 | 7,900 |
| 2023/08/14 | 323 | 327 | 319 | 327 | 7,100 |
| 2023/08/10 | 323 | 329 | 321 | 327 | 2,500 |
| 2023/08/09 | 330 | 330 | 324 | 324 | 1,700 |
| 2023/08/08 | 325 | 329 | 322 | 329 | 5,900 |
| 2023/08/07 | 318 | 325 | 315 | 324 | 8,100 |
| 2023/08/04 | 321 | 324 | 318 | 324 | 12,900 |
| 2023/08/03 | 325 | 326 | 319 | 323 | 12,700 |
| 2023/08/02 | 341 | 341 | 328 | 329 | 13,400 |
| 2023/08/01 | 350 | 360 | 327 | 341 | 49,300 |
| 2023/07/31 | 343 | 348 | 327 | 348 | 28,900 |
| 2023/07/28 | 338 | 338 | 332 | 337 | 11,400 |
| 2023/07/27 | 337 | 344 | 335 | 340 | 15,100 |
| 2023/07/26 | 341 | 341 | 334 | 335 | 4,300 |
| 2023/07/25 | 344 | 346 | 333 | 334 | 15,100 |
| 2023/07/24 | 333 | 342 | 333 | 341 | 4,200 |
| 2023/07/21 | 338 | 338 | 332 | 334 | 11,300 |
| 2023/07/20 | 345 | 345 | 337 | 337 | 9,600 |
| 2023/07/19 | 342 | 345 | 333 | 340 | 19,900 |
| 2023/07/18 | 346 | 350 | 338 | 340 | 20,300 |
| 2023/07/14 | 351 | 351 | 339 | 349 | 18,300 |
| 2023/07/13 | 341 | 356 | 333 | 352 | 35,400 |
| 2023/07/12 | 354 | 354 | 337 | 338 | 19,500 |
| 2023/07/11 | 354 | 361 | 331 | 350 | 92,800 |
| 2023/07/10 | 367 | 369 | 349 | 360 | 67,800 |
| 2023/07/07 | 363 | 375 | 348 | 359 | 130,300 |
| 2023/07/06 | 444 | 444 | 367 | 367 | 257,700 |
| 2023/07/05 | 427 | 455 | 427 | 447 | 20,700 |
| 2023/07/04 | 434 | 445 | 424 | 435 | 37,000 |
| 2023/07/03 | 450 | 460 | 431 | 431 | 45,400 |
| 2023/06/30 | 426 | 492 | 426 | 458 | 225,300 |
| 2023/06/29 | 415 | 447 | 410 | 434 | 27,300 |
| 2023/06/28 | 415 | 424 | 406 | 423 | 21,700 |