ファンペップ(4881)の株価時系列情報
ファンペップ(4881)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 116 | 116 | 113 | 114 | 746,800 |
| 2025/06/12 | 118 | 122 | 116 | 116 | 2,244,600 |
| 2025/06/11 | 113 | 118 | 113 | 115 | 888,700 |
| 2025/06/10 | 112 | 114 | 112 | 112 | 383,100 |
| 2025/06/09 | 111 | 113 | 110 | 112 | 452,600 |
| 2025/06/06 | 112 | 114 | 109 | 109 | 669,400 |
| 2025/06/05 | 112 | 116 | 112 | 112 | 1,197,300 |
| 2025/06/04 | 111 | 114 | 111 | 112 | 392,000 |
| 2025/06/03 | 111 | 114 | 108 | 112 | 813,000 |
| 2025/06/02 | 112 | 114 | 111 | 112 | 676,800 |
| 2025/05/30 | 108 | 113 | 108 | 112 | 915,100 |
| 2025/05/29 | 107 | 110 | 106 | 108 | 509,700 |
| 2025/05/28 | 106 | 110 | 106 | 106 | 817,800 |
| 2025/05/27 | 104 | 106 | 104 | 105 | 453,500 |
| 2025/05/26 | 104 | 105 | 103 | 104 | 401,700 |
| 2025/05/23 | 108 | 108 | 104 | 104 | 949,300 |
| 2025/05/22 | 108 | 110 | 106 | 108 | 892,500 |
| 2025/05/21 | 110 | 117 | 108 | 108 | 2,606,200 |
| 2025/05/20 | 121 | 126 | 111 | 111 | 10,516,500 |
| 2025/05/19 | 104 | 107 | 104 | 106 | 406,600 |
| 2025/05/16 | 102 | 107 | 101 | 104 | 855,300 |
| 2025/05/15 | 100 | 102 | 99 | 100 | 541,400 |
| 2025/05/14 | 100 | 103 | 100 | 103 | 446,700 |
| 2025/05/13 | 101 | 102 | 100 | 100 | 495,100 |
| 2025/05/12 | 99 | 100 | 99 | 100 | 113,400 |
| 2025/05/09 | 99 | 101 | 98 | 99 | 382,300 |
| 2025/05/08 | 99 | 99 | 98 | 98 | 143,700 |
| 2025/05/07 | 99 | 99 | 98 | 99 | 213,700 |
| 2025/05/02 | 99 | 100 | 98 | 98 | 850,000 |
| 2025/05/01 | 100 | 100 | 98 | 100 | 493,100 |
| 2025/04/30 | 101 | 102 | 99 | 101 | 302,400 |
| 2025/04/28 | 101 | 108 | 98 | 101 | 4,296,800 |
| 2025/04/25 | 99 | 101 | 99 | 101 | 355,800 |
| 2025/04/24 | 102 | 102 | 99 | 99 | 659,000 |
| 2025/04/23 | 102 | 107 | 97 | 101 | 2,014,000 |
| 2025/04/22 | 101 | 102 | 99 | 101 | 483,500 |
| 2025/04/21 | 104 | 105 | 101 | 101 | 1,010,700 |
| 2025/04/18 | 108 | 115 | 103 | 104 | 6,451,000 |
| 2025/04/17 | 98 | 105 | 97 | 100 | 948,800 |
| 2025/04/16 | 100 | 101 | 97 | 99 | 778,900 |
| 2025/04/15 | 102 | 111 | 97 | 101 | 3,540,700 |
| 2025/04/14 | 101 | 103 | 100 | 102 | 336,100 |
| 2025/04/11 | 97 | 101 | 94 | 100 | 747,300 |
| 2025/04/10 | 101 | 104 | 97 | 99 | 999,000 |
| 2025/04/09 | 96 | 98 | 93 | 96 | 708,100 |
| 2025/04/08 | 91 | 101 | 90 | 99 | 1,376,100 |
| 2025/04/07 | 87 | 92 | 85 | 85 | 1,428,300 |
| 2025/04/04 | 103 | 111 | 90 | 100 | 4,697,100 |
| 2025/04/03 | 104 | 115 | 101 | 106 | 1,984,900 |
| 2025/04/02 | 113 | 113 | 111 | 111 | 508,400 |
| 2025/04/01 | 117 | 117 | 113 | 113 | 690,700 |
| 2025/03/31 | 118 | 118 | 115 | 115 | 611,200 |
| 2025/03/28 | 117 | 121 | 117 | 120 | 546,200 |
| 2025/03/27 | 119 | 119 | 117 | 117 | 401,600 |
| 2025/03/26 | 119 | 120 | 117 | 118 | 326,400 |
| 2025/03/25 | 120 | 120 | 117 | 117 | 929,900 |
| 2025/03/24 | 121 | 123 | 119 | 120 | 682,400 |
| 2025/03/21 | 120 | 124 | 119 | 122 | 1,153,900 |
| 2025/03/19 | 121 | 124 | 120 | 120 | 1,193,700 |
| 2025/03/18 | 125 | 126 | 121 | 121 | 1,174,100 |
| 2025/03/17 | 127 | 127 | 125 | 126 | 453,100 |
| 2025/03/14 | 126 | 127 | 124 | 127 | 727,500 |
| 2025/03/13 | 132 | 132 | 125 | 127 | 1,664,800 |
| 2025/03/12 | 132 | 143 | 131 | 131 | 1,973,200 |
| 2025/03/11 | 132 | 133 | 130 | 132 | 861,800 |
| 2025/03/10 | 134 | 136 | 133 | 136 | 321,400 |
| 2025/03/07 | 134 | 136 | 133 | 133 | 371,300 |
| 2025/03/06 | 137 | 137 | 134 | 135 | 377,300 |
| 2025/03/05 | 134 | 137 | 132 | 136 | 478,800 |
| 2025/03/04 | 132 | 135 | 130 | 133 | 611,200 |
| 2025/03/03 | 132 | 134 | 130 | 134 | 535,900 |
| 2025/02/28 | 132 | 134 | 129 | 132 | 1,189,100 |
| 2025/02/27 | 137 | 137 | 133 | 133 | 542,200 |
| 2025/02/26 | 137 | 138 | 134 | 137 | 592,800 |
| 2025/02/25 | 133 | 138 | 132 | 135 | 1,750,700 |
| 2025/02/21 | 150 | 152 | 147 | 147 | 526,000 |
| 2025/02/20 | 155 | 155 | 148 | 150 | 596,700 |
| 2025/02/19 | 159 | 159 | 154 | 155 | 762,000 |
| 2025/02/18 | 153 | 162 | 153 | 159 | 846,200 |
| 2025/02/17 | 150 | 157 | 147 | 151 | 986,300 |
| 2025/02/14 | 153 | 160 | 150 | 151 | 990,300 |
| 2025/02/13 | 152 | 163 | 147 | 156 | 8,026,600 |
| 2025/02/12 | 143 | 143 | 139 | 142 | 441,000 |
| 2025/02/10 | 139 | 142 | 139 | 142 | 858,300 |
| 2025/02/07 | 139 | 141 | 139 | 140 | 393,800 |
| 2025/02/06 | 140 | 141 | 138 | 139 | 298,500 |
| 2025/02/05 | 140 | 141 | 137 | 138 | 398,500 |
| 2025/02/04 | 138 | 141 | 137 | 141 | 402,600 |
| 2025/02/03 | 138 | 139 | 135 | 139 | 359,600 |
| 2025/01/31 | 137 | 140 | 136 | 138 | 254,200 |
| 2025/01/30 | 140 | 140 | 136 | 138 | 442,700 |
| 2025/01/29 | 143 | 144 | 139 | 141 | 673,400 |
| 2025/01/28 | 143 | 144 | 141 | 144 | 437,100 |
| 2025/01/27 | 141 | 146 | 141 | 143 | 738,200 |
| 2025/01/24 | 138 | 142 | 138 | 140 | 632,500 |
| 2025/01/23 | 139 | 139 | 137 | 137 | 210,500 |
| 2025/01/22 | 137 | 139 | 137 | 138 | 254,600 |
| 2025/01/21 | 138 | 138 | 135 | 137 | 535,300 |
| 2025/01/20 | 135 | 139 | 135 | 139 | 521,400 |
| 2025/01/17 | 133 | 134 | 131 | 133 | 415,700 |
| 2025/01/16 | 134 | 136 | 132 | 133 | 392,000 |
| 2025/01/15 | 137 | 137 | 133 | 134 | 586,700 |
| 2025/01/14 | 137 | 138 | 135 | 137 | 365,000 |
| 2025/01/10 | 136 | 138 | 136 | 138 | 353,200 |
| 2025/01/09 | 140 | 140 | 136 | 138 | 754,700 |
| 2025/01/08 | 139 | 141 | 137 | 140 | 532,200 |
| 2025/01/07 | 137 | 140 | 136 | 139 | 879,200 |
| 2025/01/06 | 137 | 138 | 135 | 136 | 447,000 |
| 2024/12/30 | 136 | 138 | 134 | 135 | 614,300 |
| 2024/12/27 | 134 | 138 | 134 | 137 | 965,900 |
| 2024/12/26 | 135 | 141 | 133 | 133 | 2,231,600 |
| 2024/12/25 | 154 | 157 | 138 | 139 | 4,374,800 |
| 2024/12/24 | 165 | 166 | 142 | 149 | 11,867,800 |
| 2024/12/23 | 128 | 177 | 127 | 172 | 32,232,100 |
| 2024/12/20 | 130 | 131 | 127 | 127 | 471,200 |
| 2024/12/19 | 128 | 131 | 127 | 130 | 226,000 |
| 2024/12/18 | 131 | 132 | 129 | 130 | 334,300 |
| 2024/12/17 | 133 | 133 | 130 | 130 | 259,900 |
| 2024/12/16 | 134 | 134 | 130 | 131 | 242,800 |
| 2024/12/13 | 135 | 136 | 133 | 133 | 209,400 |
| 2024/12/12 | 136 | 136 | 132 | 133 | 163,600 |
| 2024/12/11 | 135 | 136 | 132 | 133 | 332,000 |
| 2024/12/10 | 139 | 139 | 135 | 135 | 519,900 |
| 2024/12/09 | 133 | 137 | 133 | 134 | 216,900 |
| 2024/12/06 | 133 | 134 | 131 | 132 | 205,500 |
| 2024/12/05 | 136 | 137 | 133 | 133 | 202,300 |
| 2024/12/04 | 139 | 139 | 135 | 135 | 187,300 |
| 2024/12/03 | 140 | 141 | 138 | 139 | 174,800 |
| 2024/12/02 | 141 | 141 | 137 | 138 | 501,700 |
| 2024/11/29 | 141 | 143 | 140 | 142 | 318,400 |
| 2024/11/28 | 143 | 146 | 141 | 141 | 300,800 |
| 2024/11/27 | 143 | 144 | 141 | 141 | 270,500 |
| 2024/11/26 | 147 | 147 | 142 | 143 | 360,000 |
| 2024/11/25 | 142 | 147 | 141 | 145 | 664,000 |
| 2024/11/22 | 143 | 144 | 139 | 140 | 535,200 |
| 2024/11/21 | 137 | 145 | 137 | 145 | 733,500 |
| 2024/11/20 | 132 | 137 | 132 | 136 | 270,200 |
| 2024/11/19 | 130 | 133 | 130 | 132 | 307,400 |
| 2024/11/18 | 130 | 132 | 129 | 130 | 352,900 |
| 2024/11/15 | 133 | 134 | 129 | 131 | 394,700 |
| 2024/11/14 | 134 | 134 | 131 | 131 | 312,600 |
| 2024/11/13 | 134 | 138 | 132 | 133 | 302,000 |
| 2024/11/12 | 132 | 137 | 132 | 134 | 462,200 |
| 2024/11/11 | 130 | 134 | 129 | 132 | 275,400 |
| 2024/11/08 | 131 | 132 | 129 | 129 | 189,600 |
| 2024/11/07 | 132 | 133 | 131 | 132 | 158,000 |
| 2024/11/06 | 131 | 134 | 130 | 131 | 283,400 |
| 2024/11/05 | 131 | 132 | 129 | 131 | 162,700 |
| 2024/11/01 | 132 | 132 | 130 | 132 | 313,900 |
| 2024/10/31 | 132 | 136 | 130 | 133 | 545,300 |
| 2024/10/30 | 133 | 134 | 130 | 133 | 408,900 |
| 2024/10/29 | 128 | 133 | 128 | 131 | 323,000 |
| 2024/10/28 | 122 | 129 | 122 | 126 | 461,900 |
| 2024/10/25 | 124 | 126 | 122 | 122 | 540,300 |
| 2024/10/24 | 126 | 126 | 124 | 124 | 361,400 |
| 2024/10/23 | 128 | 129 | 125 | 125 | 493,700 |
| 2024/10/22 | 130 | 130 | 127 | 129 | 602,300 |
| 2024/10/21 | 129 | 132 | 127 | 130 | 466,100 |
| 2024/10/18 | 130 | 130 | 127 | 129 | 367,800 |
| 2024/10/17 | 129 | 132 | 128 | 129 | 666,600 |
| 2024/10/16 | 130 | 130 | 127 | 128 | 1,426,500 |
| 2024/10/15 | 140 | 141 | 130 | 131 | 3,431,600 |
| 2024/10/11 | 134 | 134 | 130 | 130 | 732,700 |
| 2024/10/10 | 135 | 135 | 132 | 135 | 389,200 |
| 2024/10/09 | 135 | 138 | 132 | 136 | 699,100 |
| 2024/10/08 | 138 | 138 | 131 | 132 | 1,613,400 |
| 2024/10/07 | 142 | 143 | 138 | 139 | 991,700 |
| 2024/10/04 | 148 | 151 | 140 | 142 | 2,110,500 |
| 2024/10/03 | 142 | 145 | 139 | 141 | 730,800 |
| 2024/10/02 | 140 | 142 | 138 | 139 | 820,700 |
| 2024/10/01 | 138 | 141 | 135 | 141 | 904,600 |
| 2024/09/30 | 139 | 141 | 136 | 137 | 964,300 |
| 2024/09/27 | 140 | 145 | 140 | 144 | 1,148,700 |
| 2024/09/26 | 140 | 142 | 136 | 137 | 679,500 |
| 2024/09/25 | 144 | 144 | 138 | 140 | 1,076,900 |
| 2024/09/24 | 151 | 153 | 144 | 144 | 960,600 |
| 2024/09/20 | 152 | 152 | 148 | 150 | 1,014,600 |
| 2024/09/19 | 149 | 154 | 149 | 151 | 1,126,300 |
| 2024/09/18 | 152 | 156 | 147 | 148 | 1,079,000 |
| 2024/09/17 | 155 | 157 | 146 | 151 | 1,668,800 |
| 2024/09/13 | 159 | 161 | 154 | 156 | 783,900 |
| 2024/09/12 | 160 | 164 | 157 | 159 | 1,001,000 |
| 2024/09/11 | 166 | 166 | 154 | 156 | 1,719,400 |
| 2024/09/10 | 169 | 172 | 165 | 166 | 832,000 |
| 2024/09/09 | 162 | 170 | 161 | 166 | 1,305,700 |
| 2024/09/06 | 175 | 179 | 170 | 171 | 1,802,800 |
| 2024/09/05 | 178 | 186 | 175 | 177 | 2,247,500 |
| 2024/09/04 | 182 | 186 | 177 | 178 | 2,570,500 |
| 2024/09/03 | 196 | 205 | 184 | 189 | 5,363,900 |
| 2024/09/02 | 230 | 231 | 203 | 203 | 10,591,900 |
| 2024/08/30 | 218 | 240 | 209 | 236 | 19,149,600 |
| 2024/08/29 | 213 | 237 | 197 | 221 | 25,248,800 |
| 2024/08/28 | 197 | 227 | 195 | 227 | 30,577,000 |
| 2024/08/27 | 168 | 179 | 166 | 177 | 1,129,600 |
| 2024/08/26 | 167 | 170 | 161 | 169 | 965,200 |
| 2024/08/23 | 160 | 166 | 158 | 165 | 1,982,100 |
| 2024/08/22 | 160 | 174 | 155 | 160 | 6,685,700 |
| 2024/08/21 | 153 | 155 | 148 | 150 | 631,000 |
| 2024/08/20 | 149 | 155 | 149 | 153 | 1,454,600 |
| 2024/08/19 | 173 | 175 | 149 | 149 | 5,394,700 |