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 |
---|---|---|---|---|---|
2022/12/30 | 149 | 154 | 149 | 154 | 43,300 |
2022/12/29 | 148 | 152 | 148 | 149 | 42,300 |
2022/12/28 | 148 | 150 | 146 | 148 | 84,100 |
2022/12/27 | 151 | 153 | 149 | 151 | 60,100 |
2022/12/26 | 150 | 152 | 147 | 151 | 135,100 |
2022/12/23 | 153 | 154 | 152 | 152 | 53,500 |
2022/12/22 | 156 | 157 | 154 | 155 | 40,200 |
2022/12/21 | 153 | 156 | 150 | 155 | 63,100 |
2022/12/20 | 159 | 159 | 151 | 152 | 163,600 |
2022/12/19 | 160 | 164 | 159 | 160 | 95,800 |
2022/12/16 | 165 | 166 | 160 | 161 | 153,900 |
2022/12/15 | 174 | 174 | 165 | 166 | 429,900 |
2022/12/14 | 172 | 172 | 170 | 171 | 181,000 |
2022/12/13 | 172 | 173 | 171 | 171 | 40,200 |
2022/12/12 | 171 | 173 | 170 | 172 | 81,600 |
2022/12/09 | 172 | 173 | 170 | 170 | 57,200 |
2022/12/08 | 171 | 172 | 170 | 172 | 144,700 |
2022/12/07 | 172 | 174 | 171 | 171 | 87,100 |
2022/12/06 | 176 | 176 | 172 | 173 | 53,100 |
2022/12/05 | 172 | 177 | 172 | 175 | 113,100 |
2022/12/02 | 171 | 173 | 170 | 172 | 161,500 |
2022/12/01 | 174 | 174 | 170 | 170 | 100,500 |
2022/11/30 | 174 | 176 | 170 | 173 | 187,900 |
2022/11/29 | 174 | 176 | 173 | 174 | 135,300 |
2022/11/28 | 175 | 178 | 172 | 176 | 239,500 |
2022/11/25 | 188 | 188 | 172 | 175 | 849,000 |
2022/11/24 | 161 | 213 | 154 | 188 | 4,449,900 |
2022/11/22 | 189 | 190 | 181 | 186 | 536,200 |
2022/11/21 | 172 | 220 | 172 | 191 | 6,093,800 |
2022/11/18 | 168 | 172 | 168 | 172 | 61,800 |
2022/11/17 | 166 | 173 | 166 | 169 | 67,200 |
2022/11/16 | 170 | 171 | 166 | 167 | 96,300 |
2022/11/15 | 167 | 172 | 166 | 171 | 67,500 |
2022/11/14 | 171 | 171 | 163 | 170 | 107,600 |
2022/11/11 | 170 | 175 | 168 | 171 | 85,600 |
2022/11/10 | 172 | 173 | 165 | 173 | 116,400 |
2022/11/09 | 172 | 175 | 171 | 172 | 51,400 |
2022/11/08 | 174 | 175 | 171 | 172 | 65,000 |
2022/11/07 | 169 | 175 | 167 | 173 | 82,600 |
2022/11/04 | 167 | 169 | 166 | 168 | 36,500 |
2022/11/02 | 167 | 170 | 167 | 170 | 34,800 |
2022/11/01 | 169 | 171 | 168 | 169 | 29,800 |
2022/10/31 | 169 | 171 | 168 | 169 | 41,100 |
2022/10/28 | 174 | 175 | 170 | 171 | 106,000 |
2022/10/27 | 176 | 176 | 173 | 174 | 66,400 |
2022/10/26 | 179 | 179 | 174 | 176 | 74,200 |
2022/10/25 | 177 | 179 | 177 | 178 | 27,100 |
2022/10/24 | 179 | 180 | 177 | 178 | 47,200 |
2022/10/21 | 177 | 179 | 176 | 177 | 33,800 |
2022/10/20 | 180 | 181 | 177 | 179 | 52,900 |
2022/10/19 | 181 | 182 | 179 | 180 | 30,600 |
2022/10/18 | 180 | 182 | 179 | 181 | 35,800 |
2022/10/17 | 178 | 180 | 177 | 179 | 43,500 |
2022/10/14 | 180 | 180 | 177 | 178 | 65,400 |
2022/10/13 | 184 | 184 | 177 | 177 | 57,900 |
2022/10/12 | 180 | 186 | 179 | 184 | 56,500 |
2022/10/11 | 180 | 180 | 177 | 180 | 54,900 |
2022/10/07 | 182 | 185 | 180 | 180 | 69,400 |
2022/10/06 | 180 | 183 | 180 | 182 | 62,200 |
2022/10/05 | 181 | 183 | 181 | 182 | 48,100 |
2022/10/04 | 181 | 186 | 180 | 181 | 122,600 |
2022/10/03 | 186 | 186 | 181 | 183 | 91,900 |
2022/09/30 | 187 | 189 | 186 | 186 | 55,000 |
2022/09/29 | 190 | 200 | 188 | 190 | 103,100 |
2022/09/28 | 195 | 196 | 189 | 190 | 67,000 |
2022/09/27 | 192 | 197 | 192 | 195 | 50,000 |
2022/09/26 | 196 | 198 | 193 | 193 | 30,600 |
2022/09/22 | 194 | 202 | 194 | 196 | 60,100 |
2022/09/21 | 200 | 202 | 196 | 199 | 46,000 |
2022/09/20 | 202 | 203 | 193 | 199 | 108,600 |
2022/09/16 | 201 | 203 | 201 | 202 | 39,000 |
2022/09/15 | 204 | 204 | 202 | 202 | 24,000 |
2022/09/14 | 203 | 205 | 202 | 204 | 42,700 |
2022/09/13 | 204 | 205 | 203 | 205 | 39,800 |
2022/09/12 | 204 | 207 | 204 | 205 | 41,900 |
2022/09/09 | 207 | 208 | 205 | 207 | 75,400 |
2022/09/08 | 203 | 204 | 202 | 202 | 39,000 |
2022/09/07 | 206 | 206 | 202 | 203 | 46,900 |
2022/09/06 | 204 | 207 | 203 | 207 | 24,600 |
2022/09/05 | 204 | 206 | 203 | 203 | 30,300 |
2022/09/02 | 209 | 209 | 203 | 204 | 44,000 |
2022/09/01 | 213 | 213 | 206 | 211 | 51,400 |
2022/08/31 | 210 | 213 | 208 | 213 | 26,400 |
2022/08/30 | 209 | 210 | 207 | 210 | 19,800 |
2022/08/29 | 206 | 209 | 205 | 209 | 25,200 |
2022/08/26 | 207 | 210 | 207 | 209 | 43,600 |
2022/08/25 | 207 | 209 | 206 | 208 | 32,700 |
2022/08/24 | 208 | 209 | 203 | 209 | 40,600 |
2022/08/23 | 206 | 209 | 206 | 208 | 23,000 |
2022/08/22 | 205 | 209 | 202 | 206 | 113,600 |
2022/08/19 | 220 | 234 | 205 | 209 | 1,307,400 |
2022/08/18 | 214 | 215 | 212 | 214 | 19,900 |
2022/08/17 | 210 | 217 | 210 | 217 | 58,900 |
2022/08/16 | 209 | 212 | 207 | 210 | 31,000 |
2022/08/15 | 206 | 210 | 206 | 206 | 30,500 |
2022/08/12 | 206 | 208 | 202 | 205 | 36,900 |
2022/08/10 | 209 | 210 | 206 | 206 | 21,000 |
2022/08/09 | 212 | 212 | 208 | 212 | 29,100 |
2022/08/08 | 218 | 218 | 212 | 212 | 22,800 |
2022/08/05 | 215 | 220 | 215 | 216 | 120,500 |
2022/08/04 | 209 | 218 | 208 | 218 | 94,200 |
2022/08/03 | 207 | 212 | 207 | 209 | 29,900 |
2022/08/02 | 209 | 210 | 206 | 209 | 36,500 |
2022/08/01 | 210 | 214 | 207 | 209 | 66,900 |
2022/07/29 | 213 | 215 | 209 | 213 | 72,300 |
2022/07/28 | 213 | 217 | 213 | 215 | 24,700 |
2022/07/27 | 217 | 218 | 212 | 212 | 75,200 |
2022/07/26 | 224 | 224 | 213 | 219 | 293,400 |
2022/07/25 | 216 | 218 | 210 | 216 | 38,900 |
2022/07/22 | 210 | 217 | 210 | 217 | 63,400 |
2022/07/21 | 208 | 212 | 208 | 210 | 42,600 |
2022/07/20 | 213 | 215 | 208 | 208 | 139,900 |
2022/07/19 | 216 | 222 | 210 | 212 | 105,400 |
2022/07/15 | 220 | 220 | 211 | 216 | 129,100 |
2022/07/14 | 214 | 220 | 211 | 220 | 166,200 |
2022/07/13 | 210 | 214 | 208 | 214 | 26,600 |
2022/07/12 | 210 | 212 | 207 | 208 | 22,800 |
2022/07/11 | 215 | 215 | 207 | 209 | 56,600 |
2022/07/08 | 214 | 216 | 208 | 215 | 93,500 |
2022/07/07 | 207 | 214 | 205 | 214 | 72,400 |
2022/07/06 | 204 | 209 | 204 | 207 | 61,200 |
2022/07/05 | 203 | 206 | 203 | 204 | 14,900 |
2022/07/04 | 204 | 208 | 202 | 205 | 56,000 |
2022/07/01 | 207 | 207 | 203 | 204 | 46,400 |
2022/06/30 | 205 | 207 | 205 | 207 | 49,400 |
2022/06/29 | 207 | 208 | 205 | 207 | 38,300 |
2022/06/28 | 205 | 208 | 204 | 208 | 34,900 |
2022/06/27 | 204 | 207 | 204 | 204 | 37,100 |
2022/06/24 | 205 | 209 | 203 | 203 | 57,400 |
2022/06/23 | 201 | 206 | 201 | 205 | 46,800 |
2022/06/22 | 202 | 203 | 201 | 201 | 21,500 |
2022/06/21 | 201 | 205 | 199 | 202 | 49,500 |
2022/06/20 | 202 | 202 | 199 | 201 | 25,100 |
2022/06/17 | 198 | 200 | 197 | 199 | 48,100 |
2022/06/16 | 201 | 201 | 199 | 199 | 37,900 |
2022/06/15 | 201 | 203 | 199 | 199 | 48,100 |
2022/06/14 | 204 | 204 | 199 | 202 | 87,000 |
2022/06/13 | 208 | 208 | 204 | 204 | 29,700 |
2022/06/10 | 209 | 211 | 205 | 208 | 84,900 |
2022/06/09 | 210 | 212 | 208 | 208 | 69,900 |
2022/06/08 | 208 | 210 | 205 | 209 | 65,900 |
2022/06/07 | 216 | 216 | 207 | 208 | 275,400 |
2022/06/06 | 204 | 206 | 203 | 206 | 29,300 |
2022/06/03 | 203 | 204 | 202 | 203 | 35,400 |
2022/06/02 | 204 | 206 | 202 | 202 | 32,700 |
2022/06/01 | 203 | 208 | 203 | 207 | 23,500 |
2022/05/31 | 206 | 206 | 202 | 204 | 14,100 |
2022/05/30 | 207 | 207 | 203 | 204 | 11,900 |
2022/05/27 | 208 | 208 | 203 | 205 | 35,500 |
2022/05/26 | 205 | 209 | 204 | 208 | 34,800 |
2022/05/25 | 206 | 207 | 203 | 205 | 29,300 |
2022/05/24 | 208 | 208 | 204 | 204 | 36,800 |
2022/05/23 | 206 | 210 | 205 | 207 | 70,700 |
2022/05/20 | 203 | 204 | 200 | 204 | 39,500 |
2022/05/19 | 201 | 202 | 198 | 200 | 88,100 |
2022/05/18 | 204 | 205 | 201 | 202 | 34,300 |
2022/05/17 | 204 | 204 | 201 | 202 | 33,100 |
2022/05/16 | 203 | 205 | 202 | 202 | 33,000 |
2022/05/13 | 202 | 204 | 201 | 204 | 35,100 |
2022/05/12 | 208 | 209 | 200 | 200 | 43,700 |
2022/05/11 | 207 | 209 | 202 | 209 | 20,700 |
2022/05/10 | 203 | 208 | 201 | 208 | 21,000 |
2022/05/09 | 206 | 207 | 200 | 205 | 71,400 |
2022/05/06 | 213 | 213 | 206 | 208 | 41,000 |
2022/05/02 | 210 | 213 | 209 | 211 | 11,000 |
2022/04/28 | 212 | 213 | 210 | 210 | 23,300 |
2022/04/27 | 211 | 213 | 211 | 212 | 18,600 |
2022/04/26 | 215 | 216 | 213 | 216 | 21,300 |
2022/04/25 | 220 | 220 | 214 | 218 | 62,700 |
2022/04/22 | 212 | 216 | 209 | 216 | 25,900 |
2022/04/21 | 216 | 218 | 209 | 212 | 57,600 |
2022/04/20 | 213 | 217 | 212 | 216 | 22,200 |
2022/04/19 | 216 | 216 | 210 | 213 | 22,700 |
2022/04/18 | 220 | 220 | 212 | 214 | 32,800 |
2022/04/15 | 219 | 219 | 215 | 219 | 26,300 |
2022/04/14 | 220 | 222 | 218 | 220 | 26,100 |
2022/04/13 | 218 | 220 | 216 | 218 | 47,000 |
2022/04/12 | 224 | 224 | 217 | 218 | 74,600 |
2022/04/11 | 226 | 227 | 222 | 224 | 29,700 |
2022/04/08 | 226 | 232 | 224 | 225 | 53,300 |
2022/04/07 | 225 | 227 | 222 | 224 | 51,000 |
2022/04/06 | 227 | 227 | 222 | 226 | 103,500 |
2022/04/05 | 223 | 226 | 220 | 225 | 184,400 |
2022/04/04 | 232 | 265 | 221 | 221 | 744,100 |
2022/04/01 | 227 | 231 | 226 | 227 | 26,500 |
2022/03/31 | 227 | 233 | 227 | 231 | 33,800 |
2022/03/30 | 228 | 231 | 226 | 231 | 50,600 |
2022/03/29 | 225 | 227 | 221 | 225 | 82,400 |
2022/03/28 | 231 | 233 | 221 | 224 | 225,500 |
2022/03/25 | 253 | 307 | 237 | 239 | 2,665,100 |
2022/03/24 | 247 | 252 | 239 | 252 | 117,400 |
2022/03/23 | 229 | 247 | 229 | 247 | 135,100 |
2022/03/22 | 230 | 233 | 221 | 229 | 75,800 |
2022/03/18 | 218 | 225 | 216 | 224 | 72,400 |
2022/03/17 | 218 | 220 | 213 | 218 | 37,000 |
2022/03/16 | 219 | 221 | 214 | 218 | 26,500 |
2022/03/15 | 204 | 216 | 204 | 215 | 33,700 |
2022/03/14 | 204 | 210 | 201 | 204 | 31,100 |
2022/03/11 | 205 | 207 | 202 | 207 | 19,900 |
2022/03/10 | 205 | 211 | 205 | 210 | 22,200 |
2022/03/09 | 208 | 220 | 199 | 201 | 184,700 |
2022/03/08 | 200 | 207 | 200 | 204 | 22,300 |
2022/03/07 | 208 | 208 | 201 | 202 | 28,100 |
2022/03/04 | 217 | 217 | 205 | 210 | 43,300 |
2022/03/03 | 218 | 221 | 205 | 218 | 23,800 |
2022/03/02 | 217 | 222 | 216 | 218 | 31,600 |
2022/03/01 | 216 | 223 | 214 | 221 | 34,700 |
2022/02/28 | 206 | 217 | 204 | 216 | 34,900 |
2022/02/25 | 201 | 211 | 201 | 211 | 25,500 |
2022/02/24 | 208 | 209 | 199 | 202 | 73,900 |
2022/02/22 | 210 | 216 | 208 | 211 | 31,200 |
2022/02/21 | 217 | 218 | 213 | 213 | 24,300 |
2022/02/18 | 217 | 222 | 214 | 219 | 27,700 |
2022/02/17 | 223 | 227 | 219 | 219 | 21,000 |
2022/02/16 | 220 | 224 | 220 | 223 | 37,000 |
2022/02/15 | 223 | 224 | 218 | 220 | 22,600 |
2022/02/14 | 218 | 223 | 215 | 220 | 32,100 |
2022/02/10 | 225 | 230 | 224 | 225 | 39,300 |
2022/02/09 | 220 | 225 | 219 | 225 | 24,600 |
2022/02/08 | 227 | 227 | 219 | 220 | 30,900 |
2022/02/07 | 224 | 224 | 220 | 221 | 10,400 |
2022/02/04 | 222 | 226 | 219 | 225 | 28,600 |
2022/02/03 | 221 | 228 | 221 | 222 | 43,000 |
2022/02/02 | 218 | 227 | 216 | 223 | 39,300 |
2022/02/01 | 215 | 222 | 215 | 218 | 52,700 |
2022/01/31 | 211 | 216 | 210 | 215 | 29,700 |
2022/01/28 | 210 | 213 | 208 | 210 | 45,700 |
2022/01/27 | 219 | 222 | 210 | 210 | 72,100 |
2022/01/26 | 216 | 223 | 215 | 221 | 24,100 |
2022/01/25 | 220 | 229 | 214 | 216 | 72,000 |
2022/01/24 | 216 | 224 | 215 | 220 | 100,000 |
2022/01/21 | 232 | 234 | 221 | 224 | 80,500 |
2022/01/20 | 221 | 226 | 219 | 224 | 34,600 |
2022/01/19 | 229 | 229 | 220 | 222 | 74,400 |
2022/01/18 | 229 | 234 | 226 | 229 | 82,900 |
2022/01/17 | 235 | 237 | 228 | 228 | 56,200 |
2022/01/14 | 232 | 234 | 230 | 233 | 32,200 |
2022/01/13 | 231 | 235 | 230 | 234 | 61,100 |
2022/01/12 | 235 | 243 | 235 | 237 | 60,800 |
2022/01/11 | 238 | 238 | 232 | 235 | 65,200 |
2022/01/07 | 239 | 242 | 231 | 237 | 92,800 |
2022/01/06 | 242 | 243 | 235 | 238 | 71,100 |
2022/01/05 | 248 | 249 | 240 | 244 | 135,800 |
2022/01/04 | 266 | 266 | 248 | 250 | 285,700 |