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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 412 | 425 | 402 | 405 | 18,600 |
2023/06/26 | 427 | 427 | 410 | 415 | 22,800 |
2023/06/23 | 420 | 427 | 402 | 425 | 28,200 |
2023/06/22 | 422 | 428 | 409 | 412 | 25,900 |
2023/06/21 | 430 | 432 | 420 | 424 | 23,100 |
2023/06/20 | 475 | 478 | 430 | 435 | 113,000 |
2023/06/19 | 466 | 483 | 430 | 476 | 290,600 |
2023/06/16 | 369 | 442 | 358 | 442 | 356,200 |
2023/06/15 | 377 | 377 | 361 | 362 | 14,300 |
2023/06/14 | 358 | 382 | 346 | 369 | 68,200 |
2023/06/13 | 368 | 371 | 359 | 360 | 22,900 |
2023/06/12 | 357 | 366 | 350 | 365 | 27,400 |
2023/06/09 | 357 | 357 | 345 | 349 | 13,700 |
2023/06/08 | 355 | 363 | 347 | 349 | 27,200 |
2023/06/07 | 351 | 358 | 351 | 358 | 23,400 |
2023/06/06 | 365 | 365 | 352 | 354 | 19,300 |
2023/06/05 | 375 | 375 | 361 | 365 | 15,800 |
2023/06/02 | 373 | 393 | 364 | 368 | 63,800 |
2023/06/01 | 402 | 412 | 362 | 365 | 83,600 |
2023/05/31 | 407 | 435 | 391 | 400 | 151,500 |
2023/05/30 | 396 | 409 | 393 | 399 | 37,700 |
2023/05/29 | 398 | 410 | 393 | 401 | 44,700 |
2023/05/26 | 413 | 422 | 397 | 398 | 51,800 |
2023/05/25 | 414 | 430 | 408 | 422 | 70,000 |
2023/05/24 | 407 | 427 | 404 | 422 | 80,400 |
2023/05/23 | 454 | 488 | 417 | 420 | 415,700 |
2023/05/22 | 454 | 534 | 453 | 462 | 1,776,300 |
2023/05/19 | 402 | 454 | 383 | 454 | 1,243,700 |
2023/05/18 | 379 | 379 | 360 | 374 | 60,700 |
2023/05/17 | 380 | 380 | 357 | 379 | 62,000 |
2023/05/16 | 356 | 418 | 353 | 364 | 416,100 |
2023/05/15 | 354 | 363 | 345 | 353 | 62,600 |
2023/05/12 | 379 | 448 | 354 | 358 | 1,323,100 |
2023/05/11 | 377 | 377 | 358 | 368 | 68,600 |
2023/05/10 | 405 | 429 | 389 | 389 | 122,900 |
2023/05/09 | 407 | 448 | 389 | 405 | 437,200 |
2023/05/08 | 405 | 405 | 371 | 383 | 374,600 |
2023/05/02 | 392 | 424 | 359 | 410 | 899,300 |
2023/05/01 | 358 | 372 | 341 | 344 | 395,200 |
2023/04/28 | 539 | 553 | 420 | 421 | 698,000 |
2023/04/27 | 478 | 502 | 462 | 502 | 239,500 |
2023/04/26 | 358 | 422 | 358 | 422 | 226,600 |
2023/04/25 | 349 | 371 | 340 | 342 | 206,200 |
2023/04/24 | 347 | 395 | 336 | 364 | 870,000 |
2023/04/21 | 310 | 382 | 310 | 371 | 2,547,700 |
2023/04/20 | 295 | 305 | 291 | 302 | 19,600 |
2023/04/19 | 281 | 295 | 281 | 295 | 12,500 |
2023/04/18 | 275 | 281 | 275 | 281 | 6,600 |
2023/04/17 | 274 | 280 | 274 | 278 | 3,100 |
2023/04/14 | 270 | 273 | 270 | 273 | 700 |
2023/04/13 | 270 | 272 | 270 | 270 | 500 |
2023/04/12 | 269 | 274 | 269 | 273 | 3,200 |
2023/04/11 | 271 | 273 | 271 | 273 | 500 |
2023/04/10 | 270 | 273 | 270 | 273 | 4,600 |
2023/04/07 | 271 | 272 | 268 | 268 | 2,200 |
2023/04/06 | 273 | 277 | 272 | 272 | 6,400 |
2023/04/05 | 268 | 281 | 268 | 273 | 6,900 |
2023/04/04 | 268 | 272 | 268 | 268 | 12,100 |
2023/04/03 | 270 | 271 | 270 | 271 | 700 |
2023/03/31 | 265 | 271 | 265 | 271 | 1,500 |
2023/03/30 | 266 | 266 | 266 | 266 | 300 |
2023/03/29 | 268 | 269 | 268 | 268 | 600 |
2023/03/28 | 276 | 276 | 264 | 272 | 3,700 |
2023/03/27 | 277 | 277 | 272 | 274 | 11,800 |
2023/03/24 | 270 | 273 | 265 | 272 | 2,000 |
2023/03/23 | 266 | 275 | 266 | 275 | 2,300 |
2023/03/22 | 269 | 274 | 265 | 274 | 6,600 |
2023/03/20 | 265 | 274 | 265 | 274 | 7,400 |
2023/03/17 | 276 | 276 | 273 | 275 | 2,100 |
2023/03/16 | 279 | 279 | 274 | 276 | 2,300 |
2023/03/15 | 281 | 286 | 277 | 280 | 3,500 |
2023/03/14 | 289 | 289 | 280 | 284 | 5,400 |
2023/03/13 | 283 | 286 | 280 | 284 | 2,200 |
2023/03/10 | 289 | 289 | 282 | 283 | 4,500 |
2023/03/09 | 287 | 287 | 280 | 287 | 10,200 |
2023/03/08 | 281 | 286 | 278 | 286 | 8,400 |
2023/03/07 | 279 | 280 | 275 | 275 | 2,800 |
2023/03/06 | 280 | 280 | 278 | 279 | 1,500 |
2023/03/03 | 282 | 282 | 280 | 280 | 1,700 |
2023/03/02 | 282 | 282 | 278 | 279 | 5,800 |
2023/03/01 | 281 | 282 | 273 | 282 | 7,400 |
2023/02/28 | 272 | 280 | 272 | 280 | 3,100 |
2023/02/27 | 279 | 281 | 272 | 272 | 15,700 |
2023/02/24 | 275 | 276 | 272 | 274 | 1,400 |
2023/02/22 | 276 | 276 | 274 | 274 | 1,600 |
2023/02/21 | 281 | 281 | 274 | 278 | 1,600 |
2023/02/20 | 280 | 280 | 274 | 280 | 8,400 |
2023/02/17 | 271 | 284 | 271 | 280 | 5,700 |
2023/02/16 | 272 | 276 | 270 | 274 | 3,800 |
2023/02/15 | 273 | 273 | 273 | 273 | 1,500 |
2023/02/14 | 274 | 274 | 272 | 273 | 1,800 |
2023/02/13 | 275 | 275 | 274 | 274 | 7,300 |
2023/02/10 | 278 | 280 | 276 | 276 | 1,400 |
2023/02/09 | 278 | 280 | 276 | 280 | 2,400 |
2023/02/08 | 276 | 278 | 276 | 278 | 2,300 |
2023/02/07 | 273 | 276 | 272 | 276 | 800 |
2023/02/06 | 272 | 275 | 272 | 275 | 1,100 |
2023/02/03 | 274 | 275 | 272 | 275 | 2,600 |
2023/02/02 | 277 | 277 | 273 | 274 | 2,900 |
2023/02/01 | 275 | 277 | 266 | 277 | 12,000 |
2023/01/31 | 270 | 279 | 262 | 270 | 19,300 |
2023/01/30 | 278 | 280 | 272 | 278 | 14,300 |
2023/01/27 | 277 | 277 | 271 | 276 | 18,400 |
2023/01/26 | 273 | 273 | 271 | 272 | 3,600 |
2023/01/25 | 271 | 273 | 270 | 273 | 4,300 |
2023/01/24 | 270 | 270 | 264 | 267 | 2,100 |
2023/01/23 | 273 | 273 | 269 | 270 | 6,000 |
2023/01/20 | 273 | 273 | 273 | 273 | 100 |
2023/01/19 | 272 | 272 | 270 | 272 | 1,200 |
2023/01/18 | 266 | 268 | 265 | 267 | 700 |
2023/01/17 | 264 | 265 | 264 | 265 | 200 |
2023/01/16 | 267 | 282 | 250 | 263 | 30,500 |
2023/01/13 | 275 | 275 | 267 | 267 | 3,500 |
2023/01/12 | 277 | 277 | 269 | 272 | 6,200 |
2023/01/11 | 286 | 287 | 268 | 284 | 10,300 |
2023/01/10 | 274 | 292 | 274 | 292 | 14,100 |
2023/01/06 | 258 | 274 | 253 | 274 | 8,800 |
2023/01/05 | 249 | 260 | 245 | 260 | 8,700 |
2023/01/04 | 250 | 254 | 246 | 249 | 7,000 |