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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 195 | 195 | 190 | 191 | 169,100 |
2023/06/26 | 191 | 196 | 190 | 196 | 194,500 |
2023/06/23 | 192 | 195 | 190 | 191 | 258,100 |
2023/06/22 | 195 | 198 | 191 | 191 | 266,500 |
2023/06/21 | 199 | 199 | 193 | 195 | 229,800 |
2023/06/20 | 197 | 202 | 196 | 198 | 222,000 |
2023/06/19 | 195 | 200 | 193 | 198 | 322,200 |
2023/06/16 | 190 | 199 | 190 | 195 | 490,000 |
2023/06/15 | 195 | 197 | 189 | 189 | 980,600 |
2023/06/14 | 204 | 218 | 194 | 201 | 5,375,000 |
2023/06/13 | 192 | 196 | 189 | 189 | 312,300 |
2023/06/12 | 187 | 194 | 184 | 194 | 620,800 |
2023/06/09 | 190 | 202 | 181 | 185 | 2,004,500 |
2023/06/08 | 194 | 195 | 187 | 190 | 637,100 |
2023/06/07 | 198 | 200 | 191 | 196 | 421,700 |
2023/06/06 | 198 | 202 | 194 | 197 | 1,107,600 |
2023/06/05 | 189 | 210 | 187 | 206 | 4,028,800 |
2023/06/02 | 181 | 188 | 179 | 187 | 210,500 |
2023/06/01 | 178 | 182 | 176 | 181 | 141,000 |
2023/05/31 | 177 | 181 | 175 | 179 | 156,300 |
2023/05/30 | 179 | 182 | 175 | 180 | 189,200 |
2023/05/29 | 176 | 178 | 174 | 176 | 157,900 |
2023/05/26 | 182 | 182 | 175 | 175 | 292,800 |
2023/05/25 | 185 | 190 | 178 | 183 | 402,500 |
2023/05/24 | 181 | 187 | 181 | 185 | 143,400 |
2023/05/23 | 185 | 188 | 181 | 181 | 237,500 |
2023/05/22 | 183 | 186 | 182 | 184 | 114,900 |
2023/05/19 | 183 | 185 | 181 | 182 | 187,400 |
2023/05/18 | 187 | 189 | 182 | 183 | 235,900 |
2023/05/17 | 185 | 191 | 185 | 186 | 181,000 |
2023/05/16 | 185 | 189 | 183 | 186 | 268,700 |
2023/05/15 | 186 | 191 | 182 | 189 | 400,700 |
2023/05/12 | 190 | 191 | 182 | 183 | 593,500 |
2023/05/11 | 194 | 194 | 188 | 189 | 476,100 |
2023/05/10 | 197 | 197 | 192 | 193 | 292,500 |
2023/05/09 | 197 | 204 | 197 | 199 | 393,900 |
2023/05/08 | 192 | 207 | 187 | 200 | 872,900 |
2023/05/02 | 189 | 193 | 188 | 190 | 513,600 |
2023/05/01 | 193 | 199 | 188 | 193 | 1,633,900 |
2023/04/28 | 209 | 225 | 193 | 201 | 7,948,900 |
2023/04/27 | 193 | 197 | 189 | 196 | 342,100 |
2023/04/26 | 186 | 194 | 186 | 194 | 343,900 |
2023/04/25 | 189 | 190 | 186 | 189 | 223,400 |
2023/04/24 | 187 | 189 | 185 | 189 | 171,000 |
2023/04/21 | 190 | 193 | 186 | 187 | 391,400 |
2023/04/20 | 198 | 199 | 191 | 191 | 454,300 |
2023/04/19 | 203 | 207 | 197 | 201 | 424,000 |
2023/04/18 | 196 | 211 | 196 | 205 | 757,400 |
2023/04/17 | 208 | 210 | 194 | 196 | 962,800 |
2023/04/14 | 193 | 201 | 192 | 201 | 390,000 |
2023/04/13 | 189 | 193 | 189 | 192 | 146,600 |
2023/04/12 | 194 | 194 | 188 | 189 | 274,300 |
2023/04/11 | 193 | 198 | 191 | 195 | 328,000 |
2023/04/10 | 190 | 197 | 188 | 191 | 354,800 |
2023/04/07 | 193 | 193 | 185 | 189 | 526,500 |
2023/04/06 | 192 | 197 | 191 | 192 | 360,800 |
2023/04/05 | 200 | 203 | 190 | 192 | 900,200 |
2023/04/04 | 209 | 212 | 199 | 201 | 1,085,100 |
2023/04/03 | 218 | 220 | 210 | 212 | 1,123,200 |
2023/03/31 | 207 | 219 | 204 | 219 | 1,226,800 |
2023/03/30 | 214 | 224 | 209 | 212 | 1,534,900 |
2023/03/29 | 222 | 225 | 203 | 215 | 1,276,400 |
2023/03/28 | 220 | 223 | 206 | 223 | 1,097,400 |
2023/03/27 | 231 | 231 | 220 | 225 | 1,975,900 |
2023/03/24 | 202 | 225 | 199 | 225 | 1,901,600 |
2023/03/23 | 191 | 210 | 189 | 206 | 1,563,900 |
2023/03/22 | 184 | 194 | 184 | 193 | 548,700 |
2023/03/20 | 191 | 192 | 182 | 182 | 821,700 |
2023/03/17 | 210 | 216 | 186 | 193 | 6,670,500 |
2023/03/16 | 182 | 184 | 178 | 183 | 207,300 |
2023/03/15 | 177 | 190 | 177 | 190 | 460,900 |
2023/03/14 | 187 | 188 | 174 | 174 | 611,700 |
2023/03/13 | 183 | 188 | 182 | 185 | 258,200 |
2023/03/10 | 188 | 192 | 185 | 185 | 465,400 |
2023/03/09 | 199 | 201 | 188 | 189 | 787,100 |
2023/03/08 | 210 | 211 | 196 | 201 | 1,890,500 |
2023/03/07 | 191 | 202 | 187 | 201 | 705,300 |
2023/03/06 | 194 | 195 | 190 | 194 | 296,900 |
2023/03/03 | 185 | 192 | 185 | 189 | 470,200 |
2023/03/02 | 180 | 187 | 180 | 185 | 434,300 |
2023/03/01 | 196 | 210 | 180 | 180 | 2,490,900 |
2023/02/28 | 185 | 190 | 184 | 187 | 549,400 |
2023/02/27 | 190 | 196 | 183 | 185 | 865,800 |
2023/02/24 | 212 | 214 | 186 | 192 | 1,872,900 |
2023/02/22 | 212 | 216 | 211 | 214 | 761,000 |
2023/02/21 | 226 | 229 | 211 | 215 | 2,125,800 |
2023/02/20 | 230 | 238 | 216 | 227 | 2,520,400 |
2023/02/17 | 250 | 259 | 220 | 235 | 9,353,200 |
2023/02/16 | 231 | 286 | 223 | 260 | 39,232,300 |
2023/02/15 | 207 | 207 | 207 | 207 | 525,500 |
2023/02/14 | 159 | 160 | 155 | 157 | 103,100 |
2023/02/13 | 157 | 159 | 152 | 157 | 193,400 |
2023/02/10 | 163 | 164 | 156 | 156 | 117,400 |
2023/02/09 | 161 | 165 | 161 | 163 | 63,800 |
2023/02/08 | 161 | 166 | 158 | 162 | 204,900 |
2023/02/07 | 156 | 163 | 156 | 162 | 238,700 |
2023/02/06 | 160 | 161 | 157 | 157 | 277,400 |
2023/02/03 | 166 | 167 | 159 | 164 | 619,200 |
2023/02/02 | 177 | 199 | 166 | 166 | 7,211,400 |
2023/02/01 | 165 | 167 | 165 | 167 | 189,200 |
2023/01/31 | 165 | 165 | 162 | 164 | 90,800 |
2023/01/30 | 168 | 169 | 163 | 166 | 153,000 |
2023/01/27 | 167 | 170 | 162 | 168 | 164,500 |
2023/01/26 | 163 | 165 | 161 | 165 | 104,000 |
2023/01/25 | 161 | 163 | 159 | 163 | 111,100 |
2023/01/24 | 167 | 167 | 159 | 162 | 177,900 |
2023/01/23 | 162 | 162 | 157 | 160 | 74,100 |
2023/01/20 | 155 | 164 | 154 | 160 | 124,100 |
2023/01/19 | 152 | 155 | 152 | 155 | 16,900 |
2023/01/18 | 152 | 154 | 151 | 153 | 48,600 |
2023/01/17 | 149 | 152 | 149 | 151 | 12,300 |
2023/01/16 | 150 | 151 | 148 | 149 | 20,400 |
2023/01/13 | 151 | 153 | 151 | 151 | 31,300 |
2023/01/12 | 151 | 152 | 150 | 152 | 11,000 |
2023/01/11 | 151 | 153 | 150 | 151 | 20,400 |
2023/01/10 | 149 | 152 | 149 | 151 | 33,900 |
2023/01/06 | 150 | 153 | 149 | 150 | 26,200 |
2023/01/05 | 154 | 154 | 150 | 151 | 40,600 |
2023/01/04 | 157 | 157 | 152 | 156 | 34,700 |