日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/08 83 83 82 82 31,600
2026/01/07 82 83 82 82 88,800
2026/01/06 81 82 80 82 129,700
2026/01/05 82 82 80 81 244,800
2025/12/30 80 83 80 82 112,900
2025/12/29 77 81 76 79 415,300
2025/12/26 77 78 76 76 355,500
2025/12/25 77 78 76 77 318,900
2025/12/24 76 78 76 77 327,500
2025/12/23 76 77 75 76 391,600
2025/12/22 76 78 76 76 149,100
2025/12/19 77 77 76 76 190,800
2025/12/18 77 78 76 77 397,400
2025/12/17 81 82 77 77 489,100
2025/12/16 86 86 81 81 617,300
2025/12/15 86 86 85 85 93,400
2025/12/12 86 87 85 86 182,500
2025/12/11 86 88 85 86 209,900
2025/12/10 86 87 86 86 96,600
2025/12/09 87 87 86 86 163,500
2025/12/08 87 87 86 87 77,900
2025/12/05 88 88 86 86 118,900
2025/12/04 88 88 86 88 111,300
2025/12/03 87 88 86 86 131,700
2025/12/02 88 88 87 87 101,900
2025/12/01 88 90 87 88 186,100
2025/11/28 87 89 87 88 213,800
2025/11/27 86 88 86 88 149,700
2025/11/26 85 87 85 86 167,700
2025/11/25 85 87 85 86 114,800
2025/11/21 85 87 85 85 293,000
2025/11/20 86 88 86 87 125,300
2025/11/19 87 87 85 86 248,000
2025/11/18 89 90 87 88 364,100
2025/11/17 91 91 89 89 265,400
2025/11/14 91 93 91 91 183,300
2025/11/13 92 93 91 91 244,800
2025/11/12 90 94 90 92 292,200
2025/11/11 91 91 90 90 77,200
2025/11/10 89 91 89 91 248,100
2025/11/07 91 91 89 90 265,000
2025/11/06 92 93 91 91 128,100
2025/11/05 92 93 90 92 241,600
2025/11/04 91 93 91 92 188,900
2025/10/31 91 94 91 92 272,800
2025/10/30 91 93 90 92 384,100
2025/10/29 96 98 91 91 774,400
2025/10/28 99 99 96 96 389,900
2025/10/27 98 100 98 99 167,400
2025/10/24 98 100 98 98 356,700
2025/10/23 100 102 99 99 481,300
2025/10/22 100 101 97 100 796,900
2025/10/21 105 106 103 105 299,800
2025/10/20 104 106 103 104 155,600
2025/10/17 105 106 103 104 359,100
2025/10/16 106 107 105 107 98,200
2025/10/15 104 107 104 105 238,700
2025/10/14 107 108 103 104 478,700
2025/10/10 108 109 107 108 158,900
2025/10/09 108 109 108 109 93,300
2025/10/08 111 111 108 109 225,800
2025/10/07 111 112 109 110 333,900
2025/10/06 107 111 107 108 636,500
2025/10/03 104 106 104 105 219,500
2025/10/02 104 106 104 104 147,300
2025/10/01 107 107 104 104 272,700
2025/09/30 107 107 105 106 258,100
2025/09/29 105 108 105 108 170,000
2025/09/26 106 107 105 105 299,100
2025/09/25 106 108 106 106 140,300
2025/09/24 107 108 106 107 199,700
2025/09/22 107 109 107 107 165,900
2025/09/19 111 111 107 109 554,300
2025/09/18 110 111 109 111 231,200
2025/09/17 112 112 110 110 294,500
2025/09/16 113 113 111 111 403,600
2025/09/12 112 114 112 113 331,200
2025/09/11 115 116 112 113 539,200
2025/09/10 115 117 115 115 90,300
2025/09/09 117 118 115 115 185,800
2025/09/08 117 119 116 118 248,900
2025/09/05 116 117 115 116 125,600
2025/09/04 115 116 114 116 219,400
2025/09/03 117 117 114 114 291,300
2025/09/02 118 118 115 117 193,300
2025/09/01 115 118 114 118 277,800
2025/08/29 114 116 114 115 74,900
2025/08/28 114 116 114 115 195,800
2025/08/27 115 116 113 114 269,600
2025/08/26 117 117 115 115 376,300
2025/08/25 117 118 116 117 241,900
2025/08/22 117 118 116 117 271,600
2025/08/21 117 117 115 116 184,600
2025/08/20 118 119 116 117 333,900
2025/08/19 116 119 116 118 598,900
2025/08/18 116 117 114 116 423,500
2025/08/15 112 116 112 115 866,400
2025/08/14 112 115 111 111 511,600
2025/08/13 111 112 110 112 143,400
2025/08/12 111 111 109 111 392,600
2025/08/08 112 115 110 110 778,100
2025/08/07 111 112 110 112 160,100
2025/08/06 112 112 110 110 89,900
2025/08/05 112 113 110 112 293,200
2025/08/04 110 112 110 112 207,200
2025/08/01 109 112 109 111 592,100
2025/07/31 108 109 107 109 199,700
2025/07/30 107 108 106 108 268,800
2025/07/29 109 109 107 107 398,200
2025/07/28 109 111 109 109 130,900
2025/07/25 110 110 108 109 211,400
2025/07/24 110 111 108 110 203,200
2025/07/23 109 112 109 110 339,700
2025/07/22 109 111 108 109 115,700
2025/07/18 109 111 108 109 159,300
2025/07/17 107 111 107 109 447,500
2025/07/16 107 109 106 107 313,000
2025/07/15 109 110 106 106 315,000
2025/07/14 110 112 109 109 126,100
2025/07/11 112 114 110 110 583,300
2025/07/10 109 112 109 110 373,700
2025/07/09 108 110 107 109 413,300
2025/07/08 105 108 104 106 436,300
2025/07/07 105 106 104 105 181,300
2025/07/04 105 106 104 104 136,700
2025/07/03 104 106 103 105 276,100
2025/07/02 107 107 105 105 463,000
2025/07/01 113 113 107 108 872,700
2025/06/30 112 115 112 113 437,000
2025/06/27 115 116 112 112 576,800
2025/06/26 118 118 114 114 674,400
2025/06/25 118 120 116 117 319,300
2025/06/24 119 120 115 117 699,300
2025/06/23 117 118 114 116 805,800
2025/06/20 120 123 119 120 936,200
2025/06/19 119 122 118 119 511,600
2025/06/18 117 122 117 119 772,700
2025/06/17 116 118 114 118 378,000
2025/06/16 113 115 110 115 809,800
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

このページの先頭へ