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 |
---|---|---|---|---|---|
2021/12/30 | 408 | 411 | 400 | 410 | 7,300 |
2021/12/29 | 408 | 412 | 405 | 406 | 11,700 |
2021/12/28 | 406 | 409 | 401 | 401 | 33,600 |
2021/12/27 | 411 | 411 | 400 | 406 | 17,400 |
2021/12/24 | 407 | 414 | 407 | 410 | 6,800 |
2021/12/23 | 412 | 412 | 400 | 407 | 19,100 |
2021/12/22 | 410 | 412 | 407 | 407 | 14,200 |
2021/12/21 | 410 | 413 | 408 | 409 | 4,100 |
2021/12/20 | 410 | 420 | 408 | 408 | 15,300 |
2021/12/17 | 412 | 422 | 411 | 422 | 3,800 |
2021/12/16 | 415 | 425 | 407 | 425 | 10,800 |
2021/12/15 | 412 | 425 | 411 | 414 | 12,900 |
2021/12/14 | 407 | 418 | 407 | 417 | 6,100 |
2021/12/13 | 431 | 431 | 410 | 410 | 16,200 |
2021/12/10 | 428 | 428 | 418 | 423 | 11,400 |
2021/12/09 | 443 | 443 | 427 | 428 | 3,900 |
2021/12/08 | 436 | 455 | 431 | 448 | 13,500 |
2021/12/07 | 437 | 439 | 420 | 427 | 10,800 |
2021/12/06 | 426 | 435 | 415 | 415 | 10,200 |
2021/12/03 | 414 | 437 | 413 | 435 | 10,000 |
2021/12/02 | 410 | 428 | 408 | 428 | 9,600 |
2021/12/01 | 410 | 434 | 410 | 429 | 18,900 |
2021/11/30 | 420 | 423 | 413 | 413 | 27,900 |
2021/11/29 | 442 | 449 | 416 | 419 | 11,200 |
2021/11/26 | 451 | 457 | 446 | 449 | 24,500 |
2021/11/25 | 474 | 477 | 446 | 455 | 14,000 |
2021/11/24 | 482 | 483 | 473 | 473 | 2,800 |
2021/11/22 | 480 | 490 | 477 | 482 | 8,300 |
2021/11/19 | 476 | 478 | 474 | 478 | 1,400 |
2021/11/18 | 483 | 483 | 475 | 476 | 2,700 |
2021/11/17 | 498 | 498 | 487 | 487 | 1,200 |
2021/11/16 | 481 | 496 | 478 | 496 | 11,900 |
2021/11/15 | 484 | 484 | 478 | 481 | 5,900 |
2021/11/12 | 485 | 487 | 480 | 486 | 10,900 |
2021/11/11 | 486 | 490 | 481 | 488 | 7,800 |
2021/11/10 | 486 | 491 | 486 | 489 | 3,800 |
2021/11/09 | 491 | 492 | 485 | 486 | 8,400 |
2021/11/08 | 490 | 497 | 486 | 496 | 2,200 |
2021/11/05 | 488 | 495 | 487 | 490 | 3,300 |
2021/11/04 | 486 | 499 | 484 | 499 | 5,900 |
2021/11/02 | 482 | 487 | 482 | 486 | 12,900 |
2021/11/01 | 498 | 506 | 482 | 482 | 13,500 |
2021/10/29 | 496 | 505 | 485 | 497 | 12,900 |
2021/10/28 | 497 | 505 | 495 | 496 | 3,800 |
2021/10/27 | 494 | 546 | 494 | 495 | 37,300 |
2021/10/26 | 492 | 502 | 484 | 499 | 12,400 |
2021/10/25 | 485 | 491 | 480 | 480 | 32,000 |
2021/10/22 | 491 | 498 | 486 | 487 | 5,600 |
2021/10/21 | 498 | 498 | 492 | 493 | 3,900 |
2021/10/20 | 497 | 500 | 494 | 494 | 6,300 |
2021/10/19 | 499 | 503 | 493 | 497 | 6,700 |
2021/10/18 | 495 | 500 | 489 | 489 | 16,100 |
2021/10/15 | 496 | 501 | 485 | 498 | 23,600 |
2021/10/14 | 500 | 504 | 490 | 490 | 9,700 |
2021/10/13 | 529 | 529 | 498 | 501 | 24,700 |
2021/10/12 | 531 | 534 | 530 | 530 | 2,900 |
2021/10/11 | 535 | 535 | 530 | 533 | 4,800 |
2021/10/08 | 535 | 535 | 535 | 535 | 2,300 |
2021/10/07 | 540 | 540 | 533 | 533 | 600 |
2021/10/06 | 539 | 540 | 531 | 531 | 4,800 |
2021/10/05 | 544 | 545 | 530 | 534 | 8,800 |
2021/10/04 | 553 | 553 | 538 | 544 | 16,900 |
2021/10/01 | 554 | 555 | 549 | 549 | 17,300 |
2021/09/30 | 560 | 561 | 554 | 554 | 6,600 |
2021/09/29 | 560 | 561 | 554 | 560 | 2,200 |
2021/09/28 | 561 | 569 | 558 | 560 | 6,500 |
2021/09/27 | 566 | 567 | 557 | 561 | 6,000 |
2021/09/24 | 566 | 570 | 562 | 562 | 3,400 |
2021/09/22 | 563 | 566 | 560 | 566 | 2,100 |
2021/09/21 | 558 | 566 | 557 | 563 | 8,400 |
2021/09/17 | 564 | 570 | 564 | 564 | 3,700 |
2021/09/16 | 573 | 573 | 560 | 567 | 8,400 |
2021/09/15 | 571 | 576 | 568 | 568 | 4,000 |
2021/09/14 | 568 | 571 | 565 | 571 | 3,300 |
2021/09/13 | 573 | 575 | 562 | 565 | 8,200 |
2021/09/10 | 571 | 574 | 561 | 574 | 17,600 |
2021/09/09 | 567 | 573 | 565 | 567 | 6,200 |
2021/09/08 | 575 | 575 | 565 | 572 | 3,900 |
2021/09/07 | 583 | 585 | 565 | 567 | 7,500 |
2021/09/06 | 575 | 577 | 560 | 568 | 11,700 |
2021/09/03 | 567 | 580 | 563 | 570 | 3,500 |
2021/09/02 | 585 | 585 | 566 | 566 | 2,100 |
2021/09/01 | 583 | 588 | 575 | 575 | 2,700 |
2021/08/31 | 576 | 587 | 575 | 586 | 5,100 |
2021/08/30 | 569 | 581 | 566 | 581 | 2,300 |
2021/08/27 | 562 | 573 | 562 | 573 | 4,300 |
2021/08/26 | 569 | 574 | 555 | 569 | 4,600 |
2021/08/25 | 569 | 569 | 555 | 569 | 5,800 |
2021/08/24 | 566 | 579 | 555 | 566 | 7,500 |
2021/08/23 | 568 | 579 | 561 | 564 | 4,900 |
2021/08/20 | 570 | 570 | 555 | 569 | 8,800 |
2021/08/19 | 576 | 576 | 571 | 571 | 4,300 |
2021/08/18 | 578 | 598 | 570 | 576 | 14,200 |
2021/08/17 | 591 | 591 | 578 | 578 | 9,100 |
2021/08/16 | 590 | 600 | 584 | 591 | 4,900 |
2021/08/13 | 596 | 601 | 591 | 591 | 3,100 |
2021/08/12 | 611 | 611 | 597 | 604 | 5,500 |
2021/08/11 | 607 | 612 | 601 | 606 | 8,800 |
2021/08/10 | 610 | 610 | 599 | 609 | 3,200 |
2021/08/06 | 603 | 611 | 600 | 610 | 4,100 |
2021/08/05 | 589 | 608 | 580 | 607 | 24,100 |
2021/08/04 | 582 | 592 | 580 | 589 | 7,300 |
2021/08/03 | 580 | 583 | 577 | 577 | 4,200 |
2021/08/02 | 590 | 591 | 576 | 580 | 8,800 |
2021/07/30 | 623 | 623 | 600 | 600 | 10,800 |
2021/07/29 | 615 | 617 | 608 | 617 | 5,800 |
2021/07/28 | 623 | 623 | 614 | 616 | 2,800 |
2021/07/27 | 634 | 643 | 623 | 623 | 8,600 |
2021/07/26 | 636 | 637 | 631 | 631 | 4,400 |
2021/07/21 | 630 | 631 | 617 | 621 | 5,400 |
2021/07/20 | 616 | 626 | 613 | 622 | 4,300 |
2021/07/19 | 630 | 634 | 620 | 622 | 9,500 |
2021/07/16 | 608 | 628 | 604 | 628 | 8,500 |
2021/07/15 | 603 | 616 | 602 | 611 | 6,200 |
2021/07/14 | 593 | 611 | 593 | 604 | 12,200 |
2021/07/13 | 597 | 599 | 592 | 593 | 1,800 |
2021/07/12 | 595 | 599 | 590 | 591 | 3,500 |
2021/07/09 | 593 | 593 | 570 | 585 | 11,000 |
2021/07/08 | 593 | 593 | 591 | 593 | 2,700 |
2021/07/07 | 598 | 610 | 594 | 594 | 6,400 |
2021/07/06 | 598 | 605 | 596 | 601 | 2,200 |
2021/07/05 | 610 | 610 | 596 | 598 | 9,600 |
2021/07/02 | 610 | 613 | 605 | 613 | 2,900 |
2021/07/01 | 616 | 616 | 603 | 609 | 5,600 |
2021/06/30 | 623 | 628 | 614 | 614 | 7,400 |
2021/06/29 | 612 | 623 | 612 | 620 | 4,600 |
2021/06/28 | 596 | 615 | 596 | 615 | 6,400 |
2021/06/25 | 590 | 608 | 590 | 595 | 10,500 |
2021/06/24 | 589 | 593 | 585 | 593 | 9,300 |
2021/06/23 | 599 | 601 | 587 | 588 | 7,700 |
2021/06/22 | 589 | 598 | 588 | 591 | 8,600 |
2021/06/21 | 601 | 601 | 586 | 586 | 16,800 |
2021/06/18 | 610 | 614 | 600 | 600 | 10,500 |
2021/06/17 | 620 | 620 | 613 | 618 | 2,600 |
2021/06/16 | 620 | 620 | 619 | 620 | 500 |
2021/06/15 | 604 | 620 | 603 | 619 | 3,100 |
2021/06/14 | 610 | 619 | 602 | 602 | 13,000 |
2021/06/11 | 631 | 633 | 610 | 619 | 7,100 |
2021/06/10 | 625 | 629 | 622 | 629 | 2,400 |
2021/06/09 | 624 | 624 | 620 | 622 | 5,800 |
2021/06/08 | 625 | 626 | 624 | 625 | 2,200 |
2021/06/07 | 625 | 627 | 625 | 625 | 1,900 |
2021/06/04 | 624 | 629 | 621 | 624 | 5,600 |
2021/06/03 | 617 | 623 | 610 | 623 | 8,800 |
2021/06/02 | 631 | 631 | 610 | 619 | 6,900 |
2021/06/01 | 620 | 621 | 616 | 617 | 2,200 |
2021/05/31 | 623 | 623 | 614 | 617 | 3,300 |
2021/05/28 | 624 | 627 | 615 | 618 | 6,200 |
2021/05/27 | 625 | 626 | 622 | 622 | 4,400 |
2021/05/26 | 642 | 642 | 623 | 623 | 5,100 |
2021/05/25 | 632 | 640 | 632 | 638 | 3,200 |
2021/05/24 | 654 | 656 | 645 | 646 | 4,800 |
2021/05/21 | 648 | 648 | 630 | 644 | 6,200 |
2021/05/20 | 643 | 647 | 638 | 644 | 4,800 |
2021/05/19 | 617 | 645 | 617 | 645 | 7,900 |
2021/05/18 | 617 | 631 | 613 | 631 | 9,800 |
2021/05/17 | 624 | 624 | 611 | 617 | 13,500 |
2021/05/14 | 600 | 613 | 596 | 609 | 10,400 |
2021/05/13 | 629 | 636 | 582 | 593 | 19,900 |
2021/05/12 | 651 | 657 | 622 | 629 | 15,500 |
2021/05/11 | 656 | 673 | 653 | 661 | 11,500 |
2021/05/10 | 654 | 660 | 652 | 653 | 5,300 |
2021/05/07 | 667 | 672 | 649 | 654 | 29,100 |
2021/05/06 | 685 | 699 | 672 | 681 | 63,200 |
2021/04/30 | 742 | 760 | 742 | 760 | 17,600 |
2021/04/28 | 741 | 753 | 739 | 740 | 10,000 |
2021/04/27 | 730 | 760 | 730 | 741 | 8,600 |
2021/04/26 | 725 | 746 | 725 | 735 | 11,200 |
2021/04/23 | 750 | 763 | 720 | 720 | 24,200 |
2021/04/22 | 796 | 800 | 740 | 750 | 53,000 |
2021/04/21 | 805 | 817 | 752 | 790 | 104,800 |
2021/04/20 | 760 | 824 | 759 | 805 | 155,700 |
2021/04/19 | 735 | 794 | 735 | 759 | 137,900 |
2021/04/16 | 725 | 732 | 704 | 719 | 30,700 |
2021/04/15 | 702 | 729 | 701 | 722 | 29,700 |
2021/04/14 | 667 | 735 | 667 | 692 | 53,100 |
2021/04/13 | 692 | 696 | 663 | 663 | 19,800 |
2021/04/12 | 661 | 691 | 655 | 687 | 35,100 |
2021/04/09 | 640 | 661 | 640 | 659 | 10,400 |
2021/04/08 | 639 | 640 | 630 | 638 | 7,800 |
2021/04/07 | 638 | 640 | 634 | 635 | 2,600 |
2021/04/06 | 628 | 637 | 623 | 637 | 7,400 |
2021/04/05 | 632 | 639 | 630 | 638 | 4,800 |
2021/04/02 | 629 | 636 | 627 | 627 | 9,100 |
2021/04/01 | 638 | 650 | 627 | 627 | 11,900 |
2021/03/31 | 633 | 642 | 631 | 638 | 2,200 |
2021/03/30 | 636 | 645 | 626 | 629 | 4,800 |
2021/03/29 | 630 | 646 | 622 | 641 | 5,500 |
2021/03/26 | 640 | 640 | 619 | 620 | 6,400 |
2021/03/25 | 647 | 650 | 625 | 625 | 8,100 |
2021/03/24 | 655 | 655 | 626 | 651 | 9,400 |
2021/03/23 | 654 | 658 | 640 | 653 | 19,500 |
2021/03/22 | 615 | 639 | 615 | 639 | 13,500 |
2021/03/19 | 611 | 612 | 603 | 610 | 8,100 |
2021/03/18 | 602 | 613 | 600 | 610 | 15,600 |
2021/03/17 | 602 | 608 | 598 | 600 | 8,900 |
2021/03/16 | 603 | 603 | 594 | 596 | 4,100 |
2021/03/15 | 607 | 608 | 587 | 599 | 4,500 |
2021/03/12 | 607 | 608 | 596 | 604 | 3,000 |
2021/03/11 | 595 | 600 | 584 | 599 | 9,400 |
2021/03/10 | 591 | 591 | 580 | 585 | 6,600 |
2021/03/09 | 587 | 598 | 584 | 595 | 4,200 |
2021/03/08 | 580 | 603 | 580 | 588 | 6,200 |
2021/03/05 | 579 | 579 | 573 | 579 | 6,100 |
2021/03/04 | 589 | 589 | 578 | 579 | 5,300 |
2021/03/03 | 592 | 592 | 583 | 589 | 7,200 |
2021/03/02 | 600 | 600 | 590 | 593 | 5,700 |
2021/03/01 | 594 | 603 | 588 | 598 | 3,700 |
2021/02/26 | 593 | 608 | 588 | 593 | 16,800 |
2021/02/25 | 611 | 612 | 594 | 603 | 17,100 |
2021/02/24 | 608 | 614 | 608 | 611 | 3,700 |
2021/02/22 | 607 | 618 | 601 | 606 | 8,900 |
2021/02/19 | 626 | 628 | 607 | 613 | 16,500 |
2021/02/18 | 631 | 638 | 629 | 636 | 6,000 |
2021/02/17 | 632 | 638 | 612 | 638 | 26,200 |
2021/02/16 | 615 | 645 | 611 | 638 | 29,800 |
2021/02/15 | 623 | 635 | 617 | 617 | 10,500 |
2021/02/12 | 614 | 634 | 614 | 623 | 12,600 |
2021/02/10 | 629 | 638 | 613 | 613 | 13,400 |
2021/02/09 | 640 | 650 | 630 | 630 | 4,300 |
2021/02/08 | 648 | 662 | 632 | 637 | 14,600 |
2021/02/05 | 633 | 649 | 633 | 648 | 10,300 |
2021/02/04 | 635 | 635 | 630 | 631 | 3,400 |
2021/02/03 | 639 | 639 | 630 | 635 | 3,900 |
2021/02/02 | 634 | 639 | 626 | 637 | 9,100 |
2021/02/01 | 625 | 637 | 609 | 626 | 27,100 |
2021/01/29 | 625 | 639 | 613 | 613 | 23,000 |
2021/01/28 | 614 | 631 | 614 | 625 | 10,400 |
2021/01/27 | 621 | 642 | 621 | 624 | 8,800 |
2021/01/26 | 646 | 646 | 619 | 621 | 22,200 |
2021/01/25 | 662 | 668 | 616 | 616 | 26,900 |
2021/01/22 | 657 | 657 | 642 | 653 | 11,900 |
2021/01/21 | 623 | 670 | 623 | 647 | 22,500 |
2021/01/20 | 622 | 625 | 612 | 621 | 9,000 |
2021/01/19 | 618 | 618 | 601 | 612 | 12,200 |
2021/01/18 | 578 | 600 | 578 | 600 | 8,900 |
2021/01/15 | 582 | 598 | 576 | 577 | 12,000 |
2021/01/14 | 583 | 590 | 582 | 582 | 3,300 |
2021/01/13 | 578 | 589 | 578 | 583 | 3,800 |
2021/01/12 | 578 | 588 | 578 | 588 | 5,100 |
2021/01/08 | 586 | 596 | 586 | 588 | 2,100 |
2021/01/07 | 594 | 594 | 586 | 586 | 6,300 |
2021/01/06 | 580 | 587 | 576 | 587 | 3,100 |
2021/01/05 | 580 | 587 | 576 | 576 | 5,600 |
2021/01/04 | 580 | 594 | 580 | 581 | 7,800 |