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 |
---|---|---|---|---|---|
2019/12/30 | 1,233 | 1,274 | 1,225 | 1,265 | 52,600 |
2019/12/27 | 1,223 | 1,241 | 1,220 | 1,228 | 24,600 |
2019/12/26 | 1,185 | 1,220 | 1,179 | 1,220 | 30,300 |
2019/12/25 | 1,200 | 1,207 | 1,179 | 1,187 | 50,500 |
2019/12/24 | 1,238 | 1,246 | 1,207 | 1,208 | 40,700 |
2019/12/23 | 1,257 | 1,258 | 1,228 | 1,237 | 56,800 |
2019/12/20 | 1,226 | 1,240 | 1,200 | 1,230 | 58,300 |
2019/12/19 | 1,160 | 1,211 | 1,158 | 1,211 | 60,100 |
2019/12/18 | 1,172 | 1,172 | 1,150 | 1,160 | 26,300 |
2019/12/17 | 1,154 | 1,175 | 1,141 | 1,171 | 16,200 |
2019/12/16 | 1,135 | 1,158 | 1,135 | 1,158 | 18,700 |
2019/12/13 | 1,170 | 1,170 | 1,131 | 1,132 | 55,500 |
2019/12/12 | 1,173 | 1,180 | 1,160 | 1,171 | 27,100 |
2019/12/11 | 1,151 | 1,185 | 1,149 | 1,164 | 43,600 |
2019/12/10 | 1,121 | 1,149 | 1,113 | 1,149 | 25,200 |
2019/12/09 | 1,150 | 1,163 | 1,126 | 1,129 | 40,900 |
2019/12/06 | 1,151 | 1,167 | 1,148 | 1,150 | 22,100 |
2019/12/05 | 1,160 | 1,166 | 1,152 | 1,152 | 20,100 |
2019/12/04 | 1,160 | 1,166 | 1,153 | 1,155 | 16,700 |
2019/12/03 | 1,172 | 1,172 | 1,161 | 1,163 | 22,700 |
2019/12/02 | 1,173 | 1,183 | 1,167 | 1,175 | 29,200 |
2019/11/29 | 1,185 | 1,185 | 1,166 | 1,169 | 29,600 |
2019/11/28 | 1,190 | 1,190 | 1,175 | 1,180 | 12,200 |
2019/11/27 | 1,186 | 1,190 | 1,176 | 1,180 | 14,500 |
2019/11/26 | 1,195 | 1,197 | 1,178 | 1,186 | 19,000 |
2019/11/25 | 1,190 | 1,190 | 1,170 | 1,180 | 25,300 |
2019/11/22 | 1,173 | 1,193 | 1,173 | 1,183 | 19,000 |
2019/11/21 | 1,190 | 1,190 | 1,158 | 1,171 | 44,600 |
2019/11/20 | 1,191 | 1,196 | 1,173 | 1,191 | 39,500 |
2019/11/19 | 1,218 | 1,234 | 1,197 | 1,203 | 32,900 |
2019/11/18 | 1,226 | 1,238 | 1,215 | 1,222 | 30,900 |
2019/11/15 | 1,208 | 1,218 | 1,205 | 1,217 | 36,400 |
2019/11/14 | 1,203 | 1,209 | 1,198 | 1,204 | 14,300 |
2019/11/13 | 1,211 | 1,214 | 1,190 | 1,208 | 25,400 |
2019/11/12 | 1,201 | 1,215 | 1,200 | 1,205 | 24,200 |
2019/11/11 | 1,187 | 1,205 | 1,163 | 1,197 | 71,000 |
2019/11/08 | 1,271 | 1,271 | 1,207 | 1,208 | 91,100 |
2019/11/07 | 1,288 | 1,288 | 1,264 | 1,271 | 31,100 |
2019/11/06 | 1,300 | 1,306 | 1,267 | 1,289 | 57,500 |
2019/11/05 | 1,300 | 1,336 | 1,284 | 1,295 | 78,100 |
2019/11/01 | 1,224 | 1,304 | 1,204 | 1,284 | 215,900 |
2019/10/31 | 1,455 | 1,490 | 1,444 | 1,477 | 31,900 |
2019/10/30 | 1,440 | 1,442 | 1,430 | 1,434 | 22,600 |
2019/10/29 | 1,463 | 1,476 | 1,444 | 1,447 | 19,600 |
2019/10/28 | 1,503 | 1,503 | 1,471 | 1,477 | 21,300 |
2019/10/25 | 1,511 | 1,516 | 1,493 | 1,503 | 14,300 |
2019/10/24 | 1,505 | 1,515 | 1,494 | 1,499 | 12,600 |
2019/10/23 | 1,486 | 1,508 | 1,481 | 1,496 | 13,900 |
2019/10/21 | 1,480 | 1,487 | 1,471 | 1,484 | 6,800 |
2019/10/18 | 1,488 | 1,488 | 1,471 | 1,471 | 7,300 |
2019/10/17 | 1,475 | 1,500 | 1,470 | 1,470 | 5,000 |
2019/10/16 | 1,490 | 1,495 | 1,475 | 1,475 | 9,600 |
2019/10/15 | 1,484 | 1,484 | 1,467 | 1,478 | 9,700 |
2019/10/11 | 1,483 | 1,483 | 1,463 | 1,477 | 9,200 |
2019/10/10 | 1,504 | 1,504 | 1,471 | 1,471 | 11,700 |
2019/10/09 | 1,509 | 1,517 | 1,497 | 1,504 | 11,400 |
2019/10/08 | 1,476 | 1,521 | 1,475 | 1,509 | 15,600 |
2019/10/07 | 1,470 | 1,479 | 1,455 | 1,472 | 11,400 |
2019/10/04 | 1,412 | 1,472 | 1,412 | 1,467 | 21,300 |
2019/10/03 | 1,448 | 1,448 | 1,402 | 1,402 | 25,200 |
2019/10/02 | 1,445 | 1,475 | 1,436 | 1,460 | 18,600 |
2019/10/01 | 1,478 | 1,497 | 1,457 | 1,462 | 25,700 |
2019/09/30 | 1,507 | 1,510 | 1,485 | 1,490 | 16,100 |
2019/09/27 | 1,540 | 1,540 | 1,506 | 1,523 | 18,600 |
2019/09/26 | 1,520 | 1,548 | 1,512 | 1,537 | 13,400 |
2019/09/25 | 1,531 | 1,531 | 1,515 | 1,516 | 23,500 |
2019/09/24 | 1,549 | 1,555 | 1,526 | 1,543 | 36,500 |
2019/09/20 | 1,481 | 1,535 | 1,467 | 1,534 | 51,000 |
2019/09/19 | 1,453 | 1,478 | 1,453 | 1,466 | 10,200 |
2019/09/18 | 1,482 | 1,482 | 1,451 | 1,469 | 20,400 |
2019/09/17 | 1,461 | 1,490 | 1,451 | 1,482 | 19,500 |
2019/09/13 | 1,471 | 1,471 | 1,444 | 1,462 | 16,100 |
2019/09/12 | 1,498 | 1,498 | 1,459 | 1,468 | 22,200 |
2019/09/11 | 1,461 | 1,492 | 1,442 | 1,492 | 18,000 |
2019/09/10 | 1,492 | 1,492 | 1,456 | 1,460 | 19,300 |
2019/09/09 | 1,480 | 1,512 | 1,480 | 1,492 | 14,800 |
2019/09/06 | 1,525 | 1,525 | 1,475 | 1,478 | 20,000 |
2019/09/05 | 1,536 | 1,559 | 1,505 | 1,517 | 38,900 |
2019/09/04 | 1,500 | 1,539 | 1,477 | 1,518 | 22,300 |
2019/09/03 | 1,514 | 1,518 | 1,483 | 1,488 | 25,100 |
2019/09/02 | 1,448 | 1,530 | 1,435 | 1,527 | 64,000 |
2019/08/30 | 1,392 | 1,439 | 1,392 | 1,434 | 24,700 |
2019/08/29 | 1,430 | 1,430 | 1,377 | 1,384 | 21,700 |
2019/08/28 | 1,438 | 1,446 | 1,418 | 1,419 | 15,400 |
2019/08/27 | 1,436 | 1,451 | 1,418 | 1,438 | 25,500 |
2019/08/26 | 1,411 | 1,463 | 1,404 | 1,429 | 32,900 |
2019/08/23 | 1,451 | 1,470 | 1,437 | 1,459 | 23,600 |
2019/08/22 | 1,467 | 1,480 | 1,450 | 1,461 | 19,900 |
2019/08/21 | 1,454 | 1,474 | 1,429 | 1,466 | 35,300 |
2019/08/20 | 1,474 | 1,474 | 1,423 | 1,464 | 32,900 |
2019/08/19 | 1,456 | 1,491 | 1,452 | 1,453 | 31,400 |
2019/08/16 | 1,425 | 1,470 | 1,412 | 1,432 | 53,300 |
2019/08/15 | 1,384 | 1,425 | 1,376 | 1,407 | 34,000 |
2019/08/14 | 1,399 | 1,429 | 1,389 | 1,414 | 40,400 |
2019/08/13 | 1,360 | 1,424 | 1,359 | 1,410 | 31,700 |
2019/08/09 | 1,391 | 1,421 | 1,389 | 1,408 | 38,100 |
2019/08/08 | 1,380 | 1,417 | 1,378 | 1,398 | 71,300 |
2019/08/07 | 1,361 | 1,373 | 1,332 | 1,370 | 48,400 |
2019/08/06 | 1,269 | 1,347 | 1,263 | 1,337 | 76,600 |
2019/08/05 | 1,356 | 1,357 | 1,261 | 1,306 | 81,900 |
2019/08/02 | 1,300 | 1,343 | 1,270 | 1,328 | 92,200 |
2019/08/01 | 1,444 | 1,517 | 1,311 | 1,323 | 308,100 |
2019/07/31 | 1,477 | 1,500 | 1,465 | 1,471 | 64,800 |
2019/07/30 | 1,514 | 1,514 | 1,481 | 1,488 | 24,800 |
2019/07/29 | 1,490 | 1,519 | 1,470 | 1,505 | 39,100 |
2019/07/26 | 1,531 | 1,531 | 1,490 | 1,492 | 64,100 |
2019/07/25 | 1,558 | 1,574 | 1,536 | 1,536 | 25,300 |
2019/07/24 | 1,553 | 1,567 | 1,524 | 1,547 | 20,700 |
2019/07/23 | 1,551 | 1,552 | 1,523 | 1,537 | 35,800 |
2019/07/22 | 1,540 | 1,550 | 1,503 | 1,536 | 24,600 |
2019/07/19 | 1,511 | 1,553 | 1,510 | 1,536 | 30,800 |
2019/07/18 | 1,544 | 1,561 | 1,515 | 1,515 | 45,100 |
2019/07/17 | 1,592 | 1,592 | 1,546 | 1,561 | 35,800 |
2019/07/16 | 1,572 | 1,597 | 1,552 | 1,581 | 30,700 |
2019/07/12 | 1,610 | 1,612 | 1,578 | 1,578 | 36,700 |
2019/07/11 | 1,649 | 1,649 | 1,598 | 1,605 | 35,600 |
2019/07/10 | 1,648 | 1,690 | 1,604 | 1,631 | 56,500 |
2019/07/09 | 1,628 | 1,658 | 1,583 | 1,644 | 45,800 |
2019/07/08 | 1,646 | 1,661 | 1,624 | 1,625 | 19,900 |
2019/07/05 | 1,720 | 1,720 | 1,630 | 1,651 | 54,200 |
2019/07/04 | 1,679 | 1,730 | 1,662 | 1,702 | 54,700 |
2019/07/03 | 1,670 | 1,672 | 1,634 | 1,661 | 28,500 |
2019/07/02 | 1,650 | 1,683 | 1,630 | 1,672 | 29,800 |
2019/07/01 | 1,659 | 1,702 | 1,635 | 1,650 | 69,300 |
2019/06/28 | 1,577 | 1,644 | 1,577 | 1,623 | 71,000 |
2019/06/27 | 1,537 | 1,565 | 1,530 | 1,562 | 28,900 |
2019/06/26 | 1,596 | 1,596 | 1,527 | 1,537 | 52,700 |
2019/06/25 | 1,635 | 1,635 | 1,564 | 1,596 | 67,800 |
2019/06/24 | 1,650 | 1,650 | 1,615 | 1,639 | 31,000 |
2019/06/21 | 1,650 | 1,652 | 1,611 | 1,633 | 29,500 |
2019/06/20 | 1,663 | 1,671 | 1,613 | 1,644 | 69,200 |
2019/06/19 | 1,700 | 1,728 | 1,656 | 1,667 | 53,000 |
2019/06/18 | 1,719 | 1,787 | 1,646 | 1,685 | 260,000 |
2019/06/17 | 1,561 | 1,646 | 1,539 | 1,639 | 96,900 |
2019/06/14 | 1,516 | 1,556 | 1,515 | 1,547 | 41,800 |
2019/06/13 | 1,544 | 1,550 | 1,502 | 1,512 | 52,400 |
2019/06/12 | 1,646 | 1,646 | 1,537 | 1,561 | 62,000 |
2019/06/11 | 1,599 | 1,673 | 1,585 | 1,618 | 47,700 |
2019/06/10 | 1,649 | 1,666 | 1,570 | 1,583 | 68,300 |
2019/06/07 | 1,595 | 1,633 | 1,556 | 1,622 | 41,200 |
2019/06/06 | 1,610 | 1,676 | 1,601 | 1,612 | 60,200 |
2019/06/05 | 1,610 | 1,621 | 1,567 | 1,598 | 51,500 |
2019/06/04 | 1,587 | 1,587 | 1,514 | 1,579 | 90,000 |
2019/06/03 | 1,616 | 1,638 | 1,567 | 1,585 | 45,000 |
2019/05/31 | 1,657 | 1,674 | 1,610 | 1,656 | 52,100 |
2019/05/30 | 1,675 | 1,690 | 1,583 | 1,657 | 151,100 |
2019/05/29 | 1,700 | 1,711 | 1,653 | 1,667 | 51,800 |
2019/05/28 | 1,690 | 1,763 | 1,663 | 1,714 | 102,800 |
2019/05/27 | 1,702 | 1,730 | 1,641 | 1,700 | 186,400 |
2019/05/24 | 1,575 | 1,730 | 1,550 | 1,708 | 394,200 |
2019/05/23 | 1,470 | 1,558 | 1,463 | 1,535 | 154,600 |
2019/05/22 | 1,427 | 1,467 | 1,421 | 1,450 | 33,300 |
2019/05/21 | 1,403 | 1,470 | 1,376 | 1,431 | 50,600 |
2019/05/20 | 1,451 | 1,479 | 1,396 | 1,405 | 54,700 |
2019/05/17 | 1,440 | 1,500 | 1,403 | 1,439 | 114,300 |
2019/05/16 | 1,496 | 1,506 | 1,413 | 1,421 | 98,400 |
2019/05/15 | 1,541 | 1,560 | 1,492 | 1,503 | 45,900 |
2019/05/14 | 1,466 | 1,545 | 1,430 | 1,541 | 96,100 |
2019/05/13 | 1,535 | 1,560 | 1,480 | 1,506 | 80,900 |
2019/05/10 | 1,539 | 1,655 | 1,495 | 1,527 | 251,500 |
2019/05/09 | 1,571 | 1,608 | 1,505 | 1,529 | 155,900 |
2019/05/08 | 1,465 | 1,608 | 1,465 | 1,604 | 718,400 |
2019/05/07 | 1,495 | 1,495 | 1,495 | 1,495 | 77,500 |
2019/04/26 | 1,167 | 1,206 | 1,146 | 1,195 | 27,400 |
2019/04/25 | 1,166 | 1,180 | 1,154 | 1,179 | 7,300 |
2019/04/24 | 1,130 | 1,170 | 1,130 | 1,160 | 12,200 |
2019/04/23 | 1,145 | 1,145 | 1,125 | 1,132 | 17,300 |
2019/04/22 | 1,179 | 1,179 | 1,145 | 1,145 | 8,600 |
2019/04/19 | 1,186 | 1,187 | 1,168 | 1,171 | 6,600 |
2019/04/18 | 1,218 | 1,225 | 1,168 | 1,176 | 13,600 |
2019/04/17 | 1,175 | 1,216 | 1,153 | 1,214 | 24,100 |
2019/04/16 | 1,190 | 1,230 | 1,175 | 1,175 | 26,300 |
2019/04/15 | 1,135 | 1,200 | 1,135 | 1,187 | 29,200 |
2019/04/12 | 1,135 | 1,136 | 1,115 | 1,126 | 17,900 |
2019/04/11 | 1,108 | 1,158 | 1,106 | 1,158 | 23,400 |
2019/04/10 | 1,115 | 1,115 | 1,093 | 1,108 | 28,200 |
2019/04/09 | 1,143 | 1,143 | 1,112 | 1,115 | 11,100 |
2019/04/08 | 1,150 | 1,158 | 1,130 | 1,132 | 8,400 |
2019/04/05 | 1,134 | 1,138 | 1,127 | 1,137 | 13,900 |
2019/04/04 | 1,158 | 1,158 | 1,138 | 1,138 | 10,000 |
2019/04/03 | 1,142 | 1,161 | 1,126 | 1,150 | 25,700 |
2019/04/02 | 1,187 | 1,201 | 1,139 | 1,147 | 17,900 |
2019/04/01 | 1,220 | 1,230 | 1,175 | 1,176 | 26,600 |
2019/03/29 | 1,164 | 1,208 | 1,164 | 1,208 | 11,000 |
2019/03/28 | 1,175 | 1,175 | 1,137 | 1,161 | 18,900 |
2019/03/27 | 1,184 | 1,214 | 1,182 | 1,186 | 17,800 |
2019/03/26 | 1,220 | 1,224 | 1,186 | 1,196 | 28,300 |
2019/03/25 | 1,180 | 1,224 | 1,161 | 1,224 | 50,900 |
2019/03/22 | 1,226 | 1,240 | 1,182 | 1,239 | 63,900 |
2019/03/20 | 1,141 | 1,243 | 1,141 | 1,221 | 96,500 |
2019/03/19 | 1,104 | 1,147 | 1,095 | 1,141 | 36,400 |
2019/03/18 | 1,089 | 1,110 | 1,074 | 1,087 | 15,100 |
2019/03/15 | 1,083 | 1,120 | 1,077 | 1,079 | 27,300 |
2019/03/14 | 1,103 | 1,130 | 1,065 | 1,087 | 58,400 |
2019/03/13 | 1,060 | 1,074 | 1,016 | 1,032 | 17,300 |
2019/03/12 | 1,034 | 1,060 | 1,034 | 1,051 | 15,300 |
2019/03/11 | 1,021 | 1,046 | 1,000 | 1,028 | 31,200 |
2019/03/08 | 1,053 | 1,096 | 1,036 | 1,048 | 44,200 |
2019/03/07 | 1,145 | 1,184 | 1,089 | 1,108 | 51,700 |
2019/03/06 | 1,060 | 1,160 | 1,044 | 1,130 | 34,800 |
2019/03/05 | 1,045 | 1,060 | 1,038 | 1,060 | 15,200 |
2019/03/04 | 1,038 | 1,062 | 1,037 | 1,051 | 17,500 |
2019/03/01 | 1,013 | 1,024 | 1,011 | 1,023 | 6,300 |
2019/02/28 | 1,040 | 1,040 | 1,011 | 1,019 | 8,700 |
2019/02/27 | 1,020 | 1,029 | 1,011 | 1,019 | 6,700 |
2019/02/26 | 1,032 | 1,037 | 1,007 | 1,011 | 11,300 |
2019/02/25 | 1,042 | 1,042 | 1,026 | 1,026 | 13,700 |
2019/02/22 | 1,058 | 1,058 | 1,032 | 1,045 | 13,800 |
2019/02/21 | 1,085 | 1,097 | 1,063 | 1,064 | 15,700 |
2019/02/20 | 1,060 | 1,093 | 1,055 | 1,087 | 36,100 |
2019/02/19 | 1,079 | 1,079 | 1,041 | 1,045 | 35,200 |
2019/02/18 | 1,025 | 1,064 | 1,025 | 1,060 | 63,300 |
2019/02/15 | 969 | 978 | 950 | 978 | 21,900 |
2019/02/14 | 949 | 978 | 949 | 975 | 22,500 |
2019/02/13 | 902 | 945 | 902 | 937 | 28,100 |
2019/02/12 | 897 | 910 | 880 | 900 | 51,900 |
2019/02/08 | 940 | 950 | 911 | 912 | 39,600 |
2019/02/07 | 980 | 983 | 955 | 961 | 22,700 |
2019/02/06 | 992 | 1,000 | 976 | 982 | 23,900 |
2019/02/05 | 1,011 | 1,011 | 988 | 992 | 24,800 |
2019/02/04 | 1,024 | 1,033 | 995 | 999 | 31,800 |
2019/02/01 | 1,060 | 1,075 | 1,008 | 1,024 | 34,400 |
2019/01/31 | 1,051 | 1,109 | 1,051 | 1,088 | 34,100 |
2019/01/30 | 1,083 | 1,083 | 1,035 | 1,046 | 20,300 |
2019/01/29 | 1,071 | 1,086 | 1,056 | 1,085 | 12,300 |
2019/01/28 | 1,089 | 1,089 | 1,058 | 1,078 | 7,400 |
2019/01/25 | 1,061 | 1,103 | 1,059 | 1,073 | 23,500 |
2019/01/24 | 1,041 | 1,057 | 1,031 | 1,045 | 5,200 |
2019/01/23 | 1,041 | 1,066 | 1,035 | 1,039 | 15,700 |
2019/01/22 | 1,061 | 1,074 | 1,042 | 1,059 | 17,400 |
2019/01/21 | 1,091 | 1,110 | 1,055 | 1,060 | 22,700 |
2019/01/18 | 1,091 | 1,106 | 1,080 | 1,087 | 10,500 |
2019/01/17 | 1,078 | 1,091 | 1,062 | 1,091 | 12,000 |
2019/01/16 | 1,099 | 1,116 | 1,077 | 1,077 | 14,600 |
2019/01/15 | 1,049 | 1,092 | 1,045 | 1,092 | 11,400 |
2019/01/11 | 1,040 | 1,071 | 1,037 | 1,049 | 25,700 |
2019/01/10 | 1,069 | 1,082 | 1,025 | 1,037 | 35,400 |
2019/01/09 | 1,088 | 1,120 | 1,055 | 1,069 | 53,200 |
2019/01/08 | 1,046 | 1,105 | 1,046 | 1,064 | 51,900 |
2019/01/07 | 1,009 | 1,046 | 1,009 | 1,033 | 34,800 |
2019/01/04 | 946 | 974 | 921 | 974 | 25,900 |