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 |
---|---|---|---|---|---|
2024/04/19 | 153 | 153 | 143 | 143 | 199,600 |
2024/04/18 | 144 | 153 | 143 | 151 | 128,800 |
2024/04/17 | 146 | 149 | 142 | 145 | 146,400 |
2024/04/16 | 146 | 147 | 143 | 145 | 66,000 |
2024/04/15 | 147 | 149 | 142 | 148 | 247,300 |
2024/04/12 | 150 | 152 | 141 | 147 | 304,500 |
2024/04/11 | 152 | 153 | 149 | 150 | 157,500 |
2024/04/10 | 153 | 157 | 151 | 153 | 171,700 |
2024/04/09 | 156 | 156 | 152 | 153 | 136,100 |
2024/04/08 | 153 | 160 | 153 | 155 | 186,100 |
2024/04/05 | 152 | 154 | 148 | 152 | 311,800 |
2024/04/04 | 157 | 159 | 154 | 154 | 383,700 |
2024/04/03 | 165 | 165 | 154 | 154 | 679,500 |
2024/04/02 | 176 | 176 | 167 | 168 | 253,700 |
2024/04/01 | 174 | 181 | 173 | 175 | 335,900 |
2024/03/29 | 168 | 175 | 168 | 175 | 177,100 |
2024/03/28 | 165 | 170 | 165 | 166 | 199,000 |
2024/03/27 | 170 | 170 | 165 | 168 | 158,700 |
2024/03/26 | 175 | 177 | 168 | 170 | 375,800 |
2024/03/25 | 179 | 183 | 175 | 177 | 267,400 |
2024/03/22 | 185 | 185 | 175 | 180 | 470,900 |
2024/03/21 | 174 | 186 | 171 | 183 | 649,400 |
2024/03/19 | 167 | 176 | 167 | 175 | 374,000 |
2024/03/18 | 175 | 185 | 167 | 169 | 1,608,900 |
2024/03/15 | 173 | 173 | 164 | 165 | 884,400 |
2024/03/14 | 175 | 181 | 173 | 177 | 837,200 |
2024/03/13 | 195 | 195 | 176 | 178 | 1,332,700 |
2024/03/12 | 188 | 196 | 181 | 193 | 1,246,000 |
2024/03/11 | 192 | 200 | 180 | 189 | 2,978,500 |
2024/03/08 | 244 | 244 | 201 | 205 | 5,345,900 |
2024/03/07 | 310 | 325 | 254 | 256 | 17,693,500 |
2024/03/06 | 225 | 225 | 225 | 225 | 369,400 |
2024/03/05 | 175 | 175 | 175 | 175 | 142,200 |
2024/03/04 | 126 | 126 | 123 | 125 | 104,000 |
2024/03/01 | 128 | 128 | 125 | 126 | 67,200 |
2024/02/29 | 130 | 130 | 128 | 128 | 81,100 |
2024/02/28 | 129 | 132 | 129 | 131 | 85,900 |
2024/02/27 | 129 | 131 | 126 | 131 | 132,300 |
2024/02/26 | 126 | 131 | 123 | 129 | 163,400 |
2024/02/22 | 127 | 128 | 125 | 125 | 90,500 |
2024/02/21 | 129 | 145 | 125 | 126 | 1,246,100 |
2024/02/20 | 129 | 130 | 126 | 128 | 103,700 |
2024/02/19 | 124 | 130 | 119 | 130 | 292,400 |
2024/02/16 | 133 | 133 | 118 | 120 | 627,400 |
2024/02/15 | 138 | 138 | 130 | 132 | 167,700 |
2024/02/14 | 142 | 142 | 135 | 139 | 98,900 |
2024/02/13 | 140 | 143 | 139 | 142 | 101,400 |
2024/02/09 | 138 | 143 | 138 | 142 | 95,100 |
2024/02/08 | 141 | 141 | 137 | 140 | 46,500 |
2024/02/07 | 137 | 142 | 135 | 141 | 148,000 |
2024/02/06 | 136 | 137 | 135 | 137 | 31,000 |
2024/02/05 | 135 | 141 | 135 | 136 | 105,100 |
2024/02/02 | 135 | 136 | 133 | 134 | 48,400 |
2024/02/01 | 135 | 136 | 131 | 135 | 137,600 |
2024/01/31 | 137 | 138 | 135 | 135 | 63,100 |
2024/01/30 | 139 | 139 | 134 | 138 | 73,900 |
2024/01/29 | 143 | 143 | 139 | 140 | 39,100 |
2024/01/26 | 141 | 144 | 140 | 142 | 80,400 |
2024/01/25 | 142 | 144 | 138 | 141 | 69,800 |
2024/01/24 | 142 | 145 | 141 | 142 | 54,200 |
2024/01/23 | 144 | 145 | 140 | 140 | 97,300 |
2024/01/22 | 137 | 143 | 137 | 141 | 97,000 |
2024/01/19 | 134 | 138 | 133 | 138 | 90,500 |
2024/01/18 | 133 | 135 | 133 | 133 | 42,100 |
2024/01/17 | 134 | 137 | 131 | 132 | 168,400 |
2024/01/16 | 135 | 137 | 135 | 135 | 44,400 |
2024/01/15 | 131 | 136 | 131 | 136 | 71,100 |
2024/01/12 | 132 | 133 | 130 | 131 | 72,900 |
2024/01/11 | 135 | 135 | 131 | 131 | 82,700 |
2024/01/10 | 134 | 135 | 132 | 135 | 53,300 |
2024/01/09 | 133 | 136 | 133 | 134 | 35,700 |
2024/01/05 | 136 | 137 | 132 | 132 | 107,300 |
2024/01/04 | 133 | 136 | 129 | 135 | 168,000 |
2023/12/29 | 135 | 136 | 132 | 135 | 155,600 |
2023/12/28 | 131 | 138 | 129 | 135 | 465,900 |
2023/12/27 | 127 | 168 | 125 | 131 | 3,325,600 |
2023/12/26 | 129 | 138 | 124 | 126 | 261,000 |
2023/12/25 | 134 | 135 | 122 | 127 | 506,900 |
2023/12/22 | 134 | 138 | 133 | 134 | 167,200 |
2023/12/21 | 136 | 138 | 135 | 135 | 142,300 |
2023/12/20 | 141 | 143 | 136 | 137 | 265,300 |
2023/12/19 | 141 | 145 | 141 | 141 | 123,000 |
2023/12/18 | 144 | 144 | 140 | 143 | 214,100 |
2023/12/15 | 145 | 149 | 145 | 145 | 100,600 |
2023/12/14 | 150 | 151 | 145 | 145 | 193,100 |
2023/12/13 | 151 | 154 | 150 | 150 | 213,900 |
2023/12/12 | 154 | 155 | 151 | 152 | 161,700 |
2023/12/11 | 158 | 159 | 152 | 155 | 142,000 |
2023/12/08 | 158 | 158 | 155 | 155 | 103,600 |
2023/12/07 | 160 | 161 | 155 | 158 | 221,800 |
2023/12/06 | 160 | 160 | 155 | 155 | 235,200 |
2023/12/05 | 158 | 163 | 156 | 160 | 285,800 |
2023/12/04 | 156 | 158 | 153 | 156 | 252,800 |
2023/12/01 | 158 | 158 | 152 | 153 | 409,700 |
2023/11/30 | 162 | 162 | 156 | 159 | 426,900 |
2023/11/29 | 170 | 173 | 162 | 162 | 1,617,200 |
2023/11/28 | 185 | 209 | 173 | 178 | 10,094,500 |
2023/11/27 | 161 | 165 | 159 | 162 | 75,600 |
2023/11/24 | 160 | 161 | 156 | 159 | 60,700 |
2023/11/22 | 164 | 164 | 159 | 160 | 58,500 |
2023/11/21 | 155 | 162 | 155 | 161 | 149,200 |
2023/11/20 | 152 | 158 | 149 | 155 | 184,000 |
2023/11/17 | 150 | 152 | 148 | 151 | 57,000 |
2023/11/16 | 148 | 153 | 148 | 150 | 52,200 |
2023/11/15 | 146 | 151 | 146 | 149 | 64,400 |
2023/11/14 | 150 | 150 | 145 | 147 | 160,200 |
2023/11/13 | 153 | 153 | 148 | 150 | 69,600 |
2023/11/10 | 152 | 153 | 148 | 152 | 131,500 |
2023/11/09 | 153 | 155 | 152 | 153 | 32,200 |
2023/11/08 | 154 | 155 | 153 | 153 | 45,600 |
2023/11/07 | 156 | 156 | 153 | 155 | 46,800 |
2023/11/06 | 154 | 156 | 152 | 156 | 69,300 |
2023/11/02 | 150 | 153 | 150 | 152 | 53,900 |
2023/11/01 | 152 | 152 | 148 | 150 | 46,400 |
2023/10/31 | 151 | 152 | 148 | 151 | 62,900 |
2023/10/30 | 159 | 159 | 149 | 151 | 255,500 |
2023/10/27 | 154 | 160 | 154 | 160 | 60,600 |
2023/10/26 | 160 | 161 | 154 | 154 | 57,800 |
2023/10/25 | 159 | 162 | 157 | 160 | 51,900 |
2023/10/24 | 157 | 160 | 153 | 158 | 70,900 |
2023/10/23 | 155 | 158 | 154 | 158 | 47,800 |
2023/10/20 | 155 | 158 | 152 | 155 | 63,100 |
2023/10/19 | 156 | 160 | 156 | 158 | 48,600 |
2023/10/18 | 159 | 159 | 157 | 158 | 36,000 |
2023/10/17 | 153 | 159 | 153 | 159 | 51,200 |
2023/10/16 | 155 | 155 | 150 | 153 | 116,700 |
2023/10/13 | 159 | 161 | 157 | 157 | 73,000 |
2023/10/12 | 159 | 170 | 158 | 162 | 444,100 |
2023/10/11 | 159 | 160 | 158 | 158 | 35,800 |
2023/10/10 | 159 | 159 | 154 | 158 | 103,000 |
2023/10/06 | 156 | 161 | 155 | 159 | 60,100 |
2023/10/05 | 155 | 159 | 155 | 159 | 58,000 |
2023/10/04 | 155 | 159 | 152 | 153 | 109,500 |
2023/10/03 | 163 | 163 | 156 | 156 | 126,300 |
2023/10/02 | 163 | 167 | 162 | 162 | 71,200 |
2023/09/29 | 169 | 171 | 163 | 163 | 144,700 |
2023/09/28 | 168 | 170 | 166 | 169 | 42,600 |
2023/09/27 | 166 | 172 | 166 | 166 | 73,500 |
2023/09/26 | 168 | 174 | 168 | 168 | 85,000 |
2023/09/25 | 163 | 172 | 161 | 170 | 159,100 |
2023/09/22 | 152 | 165 | 152 | 162 | 240,500 |
2023/09/21 | 167 | 168 | 152 | 160 | 253,400 |
2023/09/20 | 168 | 169 | 165 | 168 | 128,000 |
2023/09/19 | 169 | 171 | 168 | 169 | 53,700 |
2023/09/15 | 169 | 171 | 168 | 169 | 46,800 |
2023/09/14 | 170 | 172 | 170 | 170 | 44,900 |
2023/09/13 | 166 | 175 | 166 | 172 | 165,400 |
2023/09/12 | 168 | 169 | 166 | 167 | 66,200 |
2023/09/11 | 167 | 168 | 165 | 167 | 48,500 |
2023/09/08 | 165 | 168 | 165 | 168 | 41,000 |
2023/09/07 | 167 | 168 | 165 | 167 | 52,500 |
2023/09/06 | 169 | 170 | 167 | 167 | 180,000 |
2023/09/05 | 169 | 171 | 168 | 168 | 43,400 |
2023/09/04 | 165 | 170 | 165 | 169 | 48,000 |
2023/09/01 | 168 | 170 | 164 | 165 | 113,700 |
2023/08/31 | 169 | 170 | 168 | 168 | 52,500 |
2023/08/30 | 170 | 173 | 169 | 169 | 90,900 |
2023/08/29 | 174 | 175 | 172 | 172 | 55,700 |
2023/08/28 | 175 | 176 | 172 | 174 | 228,100 |
2023/08/25 | 171 | 176 | 168 | 175 | 164,300 |
2023/08/24 | 173 | 174 | 169 | 169 | 54,000 |
2023/08/23 | 167 | 171 | 167 | 171 | 62,700 |
2023/08/22 | 171 | 178 | 167 | 169 | 380,300 |
2023/08/21 | 160 | 172 | 160 | 170 | 193,000 |
2023/08/18 | 156 | 163 | 156 | 159 | 134,400 |
2023/08/17 | 155 | 160 | 154 | 157 | 258,300 |
2023/08/16 | 158 | 160 | 153 | 157 | 368,900 |
2023/08/15 | 175 | 175 | 158 | 158 | 916,800 |
2023/08/14 | 178 | 179 | 176 | 179 | 184,900 |
2023/08/10 | 180 | 181 | 175 | 181 | 186,100 |
2023/08/09 | 180 | 182 | 178 | 180 | 137,700 |
2023/08/08 | 180 | 184 | 180 | 183 | 83,200 |
2023/08/07 | 180 | 185 | 176 | 180 | 144,200 |
2023/08/04 | 180 | 182 | 179 | 181 | 45,500 |
2023/08/03 | 181 | 182 | 178 | 178 | 70,300 |
2023/08/02 | 183 | 187 | 180 | 180 | 103,500 |
2023/08/01 | 179 | 183 | 179 | 183 | 85,000 |
2023/07/31 | 178 | 182 | 178 | 180 | 61,200 |
2023/07/28 | 180 | 180 | 176 | 178 | 278,800 |
2023/07/27 | 183 | 184 | 179 | 180 | 166,000 |
2023/07/26 | 182 | 184 | 180 | 184 | 92,800 |
2023/07/25 | 182 | 184 | 181 | 182 | 53,900 |
2023/07/24 | 185 | 187 | 182 | 182 | 110,200 |
2023/07/21 | 187 | 188 | 185 | 185 | 65,200 |
2023/07/20 | 188 | 189 | 186 | 188 | 35,400 |
2023/07/19 | 185 | 189 | 184 | 188 | 62,800 |
2023/07/18 | 187 | 189 | 185 | 185 | 93,700 |
2023/07/14 | 187 | 188 | 184 | 187 | 113,200 |
2023/07/13 | 181 | 188 | 181 | 186 | 166,900 |
2023/07/12 | 184 | 186 | 181 | 181 | 156,300 |
2023/07/11 | 184 | 187 | 183 | 184 | 135,200 |
2023/07/10 | 184 | 187 | 184 | 184 | 140,100 |
2023/07/07 | 185 | 190 | 182 | 185 | 290,300 |
2023/07/06 | 189 | 190 | 179 | 184 | 794,600 |
2023/07/05 | 192 | 192 | 190 | 190 | 137,600 |
2023/07/04 | 191 | 195 | 189 | 195 | 212,000 |
2023/07/03 | 191 | 191 | 189 | 189 | 171,600 |
2023/06/30 | 191 | 193 | 190 | 190 | 218,900 |
2023/06/29 | 193 | 196 | 191 | 191 | 173,800 |
2023/06/28 | 193 | 197 | 192 | 193 | 224,800 |