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
2021/12/30 263 301 260 274 1,322,900
2021/12/29 242 277 239 255 181,800
2021/12/28 243 246 238 240 116,400
2021/12/27 247 249 240 243 122,300
2021/12/24 253 255 244 250 162,000
2021/12/23 253 259 249 254 142,700
2021/12/22 248 253 246 250 157,500
2021/12/21 249 252 246 250 61,200
2021/12/20 250 254 245 248 73,300
2021/12/17 253 257 250 251 93,800
2021/12/16 263 268 257 259 106,700
2021/12/15 266 268 260 263 64,400
2021/12/14 266 271 261 264 59,900
2021/12/13 266 274 262 267 114,600
2021/12/10 296 296 264 267 347,500
2021/12/09 306 315 295 301 150,600
2021/12/08 311 317 297 313 228,400
2021/12/07 312 334 281 310 568,800
2021/12/06 305 344 301 304 1,034,300
2021/12/03 260 342 250 329 3,411,900
2021/12/02 245 333 245 277 2,854,000
2021/12/01 255 266 252 253 66,300
2021/11/30 263 268 255 255 68,700
2021/11/29 274 283 258 262 172,000
2021/11/26 300 300 286 291 112,600
2021/11/25 301 301 295 297 31,200
2021/11/24 299 302 298 299 26,400
2021/11/22 302 302 298 301 49,400
2021/11/19 308 308 300 302 31,100
2021/11/18 309 309 301 308 42,500
2021/11/17 318 318 307 311 34,400
2021/11/16 319 325 316 317 45,300
2021/11/15 312 323 306 318 58,900
2021/11/12 299 315 299 311 59,300
2021/11/11 312 313 297 301 118,500
2021/11/10 315 322 313 313 54,000
2021/11/09 320 321 314 315 60,700
2021/11/08 330 331 321 321 55,400
2021/11/05 335 338 332 337 30,700
2021/11/04 340 341 331 333 24,700
2021/11/02 334 340 331 337 29,700
2021/11/01 338 340 333 333 26,800
2021/10/29 342 342 334 334 27,400
2021/10/28 336 342 336 339 9,800
2021/10/27 349 349 341 341 15,700
2021/10/26 335 346 334 345 28,500
2021/10/25 338 340 329 331 67,000
2021/10/22 339 347 338 340 35,700
2021/10/21 346 347 340 344 68,100
2021/10/20 349 353 346 347 47,800
2021/10/19 349 353 347 349 52,600
2021/10/18 357 357 346 347 63,000
2021/10/15 354 366 351 356 70,500
2021/10/14 360 360 349 352 122,800
2021/10/13 366 369 363 364 23,900
2021/10/12 375 375 367 367 28,900
2021/10/11 373 375 368 370 18,900
2021/10/08 374 376 369 371 32,500
2021/10/07 365 371 364 369 18,000
2021/10/06 370 377 365 365 39,800
2021/10/05 365 367 356 365 137,800
2021/10/04 388 388 368 371 158,000
2021/10/01 391 397 383 386 124,200
2021/09/30 408 411 391 391 193,400
2021/09/29 423 477 399 404 1,894,200
2021/09/28 413 422 398 411 138,500
2021/09/27 402 413 396 413 112,400
2021/09/24 391 402 391 401 87,400
2021/09/22 393 397 386 388 61,100
2021/09/21 391 404 391 398 62,700
2021/09/17 401 416 400 415 67,200
2021/09/16 417 420 399 399 123,800
2021/09/15 405 420 399 420 132,700
2021/09/14 405 410 401 405 47,200
2021/09/13 395 409 395 401 86,300
2021/09/10 383 397 380 395 60,200
2021/09/09 388 391 381 383 42,400
2021/09/08 391 395 386 389 62,200
2021/09/07 401 401 391 393 50,000
2021/09/06 397 402 396 398 22,500
2021/09/03 396 400 393 398 38,700
2021/09/02 414 415 399 399 60,800
2021/09/01 408 415 400 412 93,500
2021/08/31 408 416 403 405 50,100
2021/08/30 407 417 394 414 110,000
2021/08/27 403 411 385 407 187,500
2021/08/26 386 406 370 405 280,400
2021/08/25 377 397 374 386 136,800
2021/08/24 362 383 359 379 131,000
2021/08/23 360 366 351 364 151,400
2021/08/20 383 435 355 365 1,546,800
2021/08/19 367 378 367 367 44,800
2021/08/18 367 383 359 378 77,000
2021/08/17 381 384 368 371 69,700
2021/08/16 379 382 365 379 93,600
2021/08/13 377 377 368 373 18,600
2021/08/12 382 382 371 379 24,700
2021/08/11 371 384 366 381 35,200
2021/08/10 350 372 346 371 88,700
2021/08/06 361 366 354 357 103,400
2021/08/05 380 380 361 365 111,300
2021/08/04 390 390 380 383 114,700
2021/08/03 395 398 392 393 35,700
2021/08/02 402 403 388 398 98,500
2021/07/30 406 410 398 402 105,600
2021/07/29 412 415 409 413 42,400
2021/07/28 415 421 413 414 51,800
2021/07/27 427 430 417 423 48,800
2021/07/26 427 427 419 425 59,700
2021/07/21 406 411 404 411 44,700
2021/07/20 401 410 401 404 37,200
2021/07/19 415 416 405 406 91,500
2021/07/16 419 423 418 420 28,500
2021/07/15 424 431 416 418 63,000
2021/07/14 427 434 421 432 49,500
2021/07/13 429 435 424 427 48,300
2021/07/12 417 433 415 429 82,500
2021/07/09 407 415 405 414 73,400
2021/07/08 427 430 410 412 136,400
2021/07/07 429 433 425 427 66,500
2021/07/06 438 441 430 434 112,100
2021/07/05 445 450 439 441 117,300
2021/07/02 450 453 443 445 85,800
2021/07/01 450 455 439 447 198,600
2021/06/30 490 492 446 449 918,000
2021/06/29 427 435 424 434 70,800
2021/06/28 422 433 422 423 164,500
2021/06/25 415 421 413 418 120,800
2021/06/24 412 422 410 417 475,200
2021/06/23 443 443 424 425 207,800
2021/06/22 450 453 444 449 76,400
2021/06/21 462 465 442 444 274,700
2021/06/18 477 489 467 474 240,600
2021/06/17 517 540 482 482 1,551,900
2021/06/16 476 476 466 467 44,100
2021/06/15 475 479 465 476 47,000
2021/06/14 470 479 463 475 72,200
2021/06/11 470 479 463 467 113,700
2021/06/10 489 489 468 468 108,300
2021/06/09 480 492 480 489 101,900
2021/06/08 474 493 468 481 283,400
2021/06/07 466 475 462 466 128,700
2021/06/04 469 475 455 466 203,200
2021/06/03 470 475 453 475 275,800
2021/06/02 495 553 465 477 1,540,100
2021/06/01 463 511 454 493 726,100
2021/05/31 467 473 454 460 110,200
2021/05/28 469 477 461 472 95,300
2021/05/27 480 480 465 473 99,500
2021/05/26 464 483 458 477 297,300
2021/05/25 442 476 440 471 226,400
2021/05/24 433 440 427 437 54,900
2021/05/21 418 438 418 437 90,500
2021/05/20 422 426 414 417 44,000
2021/05/19 423 430 411 427 76,000
2021/05/18 398 424 396 419 52,800
2021/05/17 411 416 390 397 60,600
2021/05/14 402 424 398 414 61,900
2021/05/13 398 409 379 396 172,500
2021/05/12 432 435 408 414 106,800
2021/05/11 443 443 427 430 60,200
2021/05/10 442 450 439 443 45,100
2021/05/07 436 446 430 440 51,400
2021/05/06 439 446 436 439 51,600
2021/04/30 436 450 432 440 106,100
2021/04/28 435 441 426 431 74,000
2021/04/27 436 437 430 432 61,400
2021/04/26 446 451 428 435 177,000
2021/04/23 451 471 444 444 244,500
2021/04/22 483 495 453 456 710,700
2021/04/21 462 549 443 467 2,012,300
2021/04/20 475 482 469 469 88,800
2021/04/19 478 480 470 474 65,900
2021/04/16 468 483 465 478 76,400
2021/04/15 463 467 462 465 31,700
2021/04/14 472 472 461 463 77,100
2021/04/13 472 473 467 467 30,200
2021/04/12 475 475 465 465 34,900
2021/04/09 469 478 466 469 78,000
2021/04/08 475 475 462 466 73,100
2021/04/07 473 477 468 472 83,400
2021/04/06 489 490 471 476 79,800
2021/04/05 483 486 469 484 148,800
2021/04/02 481 485 475 482 66,600
2021/04/01 475 500 475 478 138,800
2021/03/31 474 488 470 474 128,700
2021/03/30 471 478 466 474 143,300
2021/03/29 488 490 465 473 323,000
2021/03/26 490 502 478 486 718,000
2021/03/25 511 536 501 505 256,900
2021/03/24 550 550 516 519 99,700
2021/03/23 551 553 543 551 37,500
2021/03/22 572 572 539 550 92,400
2021/03/19 551 573 548 564 76,900
2021/03/18 553 564 548 551 64,100
2021/03/17 543 554 539 551 62,700
2021/03/16 541 560 539 555 111,400
2021/03/15 556 556 536 537 134,500
2021/03/12 543 554 533 551 223,200
2021/03/11 563 603 540 549 1,114,600
2021/03/10 492 510 492 503 71,200
2021/03/09 504 504 487 491 56,900
2021/03/08 493 509 493 497 32,200
2021/03/05 495 501 482 492 72,300
2021/03/04 512 518 490 503 149,700
2021/03/03 535 537 522 522 61,900
2021/03/02 556 559 531 531 74,100
2021/03/01 526 552 526 546 68,800
2021/02/26 542 547 524 530 175,800
2021/02/25 600 604 544 557 328,400
2021/02/24 589 610 589 596 187,600
2021/02/22 602 614 592 592 113,000
2021/02/19 600 614 595 603 89,300
2021/02/18 617 624 600 600 94,100
2021/02/17 602 625 602 616 130,500
2021/02/16 605 620 597 599 122,900
2021/02/15 624 624 591 605 227,800
2021/02/12 620 634 588 628 193,100
2021/02/10 660 666 635 637 130,300
2021/02/09 666 673 647 662 255,400
2021/02/08 702 706 666 672 241,000
2021/02/05 714 721 696 701 173,900
2021/02/04 684 726 684 713 329,700
2021/02/03 682 705 676 690 433,000
2021/02/02 663 674 656 668 180,200
2021/02/01 666 680 659 664 190,800
2021/01/29 645 674 633 659 853,800
2021/01/28 653 658 637 637 202,200
2021/01/27 651 672 646 665 237,400
2021/01/26 646 655 644 654 104,900
2021/01/25 645 665 636 649 161,200
2021/01/22 638 649 635 643 92,300
2021/01/21 641 657 636 639 161,800
2021/01/20 645 647 630 647 149,700
2021/01/19 650 654 642 647 91,600
2021/01/18 652 666 649 652 68,100
2021/01/15 653 665 636 664 155,500
2021/01/14 652 660 636 651 126,800
2021/01/13 664 668 645 660 261,600
2021/01/12 671 696 659 674 362,400
2021/01/08 668 701 651 665 440,800
2021/01/07 709 723 677 678 378,100
2021/01/06 682 744 680 689 1,352,500
2021/01/05 634 718 614 672 2,000,200
2021/01/04 635 636 598 628 514,100

このページの先頭へ