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 |
|---|---|---|---|---|---|
| 2024/12/30 | 136 | 138 | 134 | 135 | 614,300 |
| 2024/12/27 | 134 | 138 | 134 | 137 | 965,900 |
| 2024/12/26 | 135 | 141 | 133 | 133 | 2,231,600 |
| 2024/12/25 | 154 | 157 | 138 | 139 | 4,374,800 |
| 2024/12/24 | 165 | 166 | 142 | 149 | 11,867,800 |
| 2024/12/23 | 128 | 177 | 127 | 172 | 32,232,100 |
| 2024/12/20 | 130 | 131 | 127 | 127 | 471,200 |
| 2024/12/19 | 128 | 131 | 127 | 130 | 226,000 |
| 2024/12/18 | 131 | 132 | 129 | 130 | 334,300 |
| 2024/12/17 | 133 | 133 | 130 | 130 | 259,900 |
| 2024/12/16 | 134 | 134 | 130 | 131 | 242,800 |
| 2024/12/13 | 135 | 136 | 133 | 133 | 209,400 |
| 2024/12/12 | 136 | 136 | 132 | 133 | 163,600 |
| 2024/12/11 | 135 | 136 | 132 | 133 | 332,000 |
| 2024/12/10 | 139 | 139 | 135 | 135 | 519,900 |
| 2024/12/09 | 133 | 137 | 133 | 134 | 216,900 |
| 2024/12/06 | 133 | 134 | 131 | 132 | 205,500 |
| 2024/12/05 | 136 | 137 | 133 | 133 | 202,300 |
| 2024/12/04 | 139 | 139 | 135 | 135 | 187,300 |
| 2024/12/03 | 140 | 141 | 138 | 139 | 174,800 |
| 2024/12/02 | 141 | 141 | 137 | 138 | 501,700 |
| 2024/11/29 | 141 | 143 | 140 | 142 | 318,400 |
| 2024/11/28 | 143 | 146 | 141 | 141 | 300,800 |
| 2024/11/27 | 143 | 144 | 141 | 141 | 270,500 |
| 2024/11/26 | 147 | 147 | 142 | 143 | 360,000 |
| 2024/11/25 | 142 | 147 | 141 | 145 | 664,000 |
| 2024/11/22 | 143 | 144 | 139 | 140 | 535,200 |
| 2024/11/21 | 137 | 145 | 137 | 145 | 733,500 |
| 2024/11/20 | 132 | 137 | 132 | 136 | 270,200 |
| 2024/11/19 | 130 | 133 | 130 | 132 | 307,400 |
| 2024/11/18 | 130 | 132 | 129 | 130 | 352,900 |
| 2024/11/15 | 133 | 134 | 129 | 131 | 394,700 |
| 2024/11/14 | 134 | 134 | 131 | 131 | 312,600 |
| 2024/11/13 | 134 | 138 | 132 | 133 | 302,000 |
| 2024/11/12 | 132 | 137 | 132 | 134 | 462,200 |
| 2024/11/11 | 130 | 134 | 129 | 132 | 275,400 |
| 2024/11/08 | 131 | 132 | 129 | 129 | 189,600 |
| 2024/11/07 | 132 | 133 | 131 | 132 | 158,000 |
| 2024/11/06 | 131 | 134 | 130 | 131 | 283,400 |
| 2024/11/05 | 131 | 132 | 129 | 131 | 162,700 |
| 2024/11/01 | 132 | 132 | 130 | 132 | 313,900 |
| 2024/10/31 | 132 | 136 | 130 | 133 | 545,300 |
| 2024/10/30 | 133 | 134 | 130 | 133 | 408,900 |
| 2024/10/29 | 128 | 133 | 128 | 131 | 323,000 |
| 2024/10/28 | 122 | 129 | 122 | 126 | 461,900 |
| 2024/10/25 | 124 | 126 | 122 | 122 | 540,300 |
| 2024/10/24 | 126 | 126 | 124 | 124 | 361,400 |
| 2024/10/23 | 128 | 129 | 125 | 125 | 493,700 |
| 2024/10/22 | 130 | 130 | 127 | 129 | 602,300 |
| 2024/10/21 | 129 | 132 | 127 | 130 | 466,100 |
| 2024/10/18 | 130 | 130 | 127 | 129 | 367,800 |
| 2024/10/17 | 129 | 132 | 128 | 129 | 666,600 |
| 2024/10/16 | 130 | 130 | 127 | 128 | 1,426,500 |
| 2024/10/15 | 140 | 141 | 130 | 131 | 3,431,600 |
| 2024/10/11 | 134 | 134 | 130 | 130 | 732,700 |
| 2024/10/10 | 135 | 135 | 132 | 135 | 389,200 |
| 2024/10/09 | 135 | 138 | 132 | 136 | 699,100 |
| 2024/10/08 | 138 | 138 | 131 | 132 | 1,613,400 |
| 2024/10/07 | 142 | 143 | 138 | 139 | 991,700 |
| 2024/10/04 | 148 | 151 | 140 | 142 | 2,110,500 |
| 2024/10/03 | 142 | 145 | 139 | 141 | 730,800 |
| 2024/10/02 | 140 | 142 | 138 | 139 | 820,700 |
| 2024/10/01 | 138 | 141 | 135 | 141 | 904,600 |
| 2024/09/30 | 139 | 141 | 136 | 137 | 964,300 |
| 2024/09/27 | 140 | 145 | 140 | 144 | 1,148,700 |
| 2024/09/26 | 140 | 142 | 136 | 137 | 679,500 |
| 2024/09/25 | 144 | 144 | 138 | 140 | 1,076,900 |
| 2024/09/24 | 151 | 153 | 144 | 144 | 960,600 |
| 2024/09/20 | 152 | 152 | 148 | 150 | 1,014,600 |
| 2024/09/19 | 149 | 154 | 149 | 151 | 1,126,300 |
| 2024/09/18 | 152 | 156 | 147 | 148 | 1,079,000 |
| 2024/09/17 | 155 | 157 | 146 | 151 | 1,668,800 |
| 2024/09/13 | 159 | 161 | 154 | 156 | 783,900 |
| 2024/09/12 | 160 | 164 | 157 | 159 | 1,001,000 |
| 2024/09/11 | 166 | 166 | 154 | 156 | 1,719,400 |
| 2024/09/10 | 169 | 172 | 165 | 166 | 832,000 |
| 2024/09/09 | 162 | 170 | 161 | 166 | 1,305,700 |
| 2024/09/06 | 175 | 179 | 170 | 171 | 1,802,800 |
| 2024/09/05 | 178 | 186 | 175 | 177 | 2,247,500 |
| 2024/09/04 | 182 | 186 | 177 | 178 | 2,570,500 |
| 2024/09/03 | 196 | 205 | 184 | 189 | 5,363,900 |
| 2024/09/02 | 230 | 231 | 203 | 203 | 10,591,900 |
| 2024/08/30 | 218 | 240 | 209 | 236 | 19,149,600 |
| 2024/08/29 | 213 | 237 | 197 | 221 | 25,248,800 |
| 2024/08/28 | 197 | 227 | 195 | 227 | 30,577,000 |
| 2024/08/27 | 168 | 179 | 166 | 177 | 1,129,600 |
| 2024/08/26 | 167 | 170 | 161 | 169 | 965,200 |
| 2024/08/23 | 160 | 166 | 158 | 165 | 1,982,100 |
| 2024/08/22 | 160 | 174 | 155 | 160 | 6,685,700 |
| 2024/08/21 | 153 | 155 | 148 | 150 | 631,000 |
| 2024/08/20 | 149 | 155 | 149 | 153 | 1,454,600 |
| 2024/08/19 | 173 | 175 | 149 | 149 | 5,394,700 |
| 2024/08/16 | 150 | 153 | 143 | 148 | 663,100 |
| 2024/08/15 | 141 | 149 | 141 | 148 | 386,600 |
| 2024/08/14 | 140 | 145 | 138 | 144 | 543,900 |
| 2024/08/13 | 130 | 139 | 130 | 139 | 485,700 |
| 2024/08/09 | 134 | 134 | 128 | 131 | 714,600 |
| 2024/08/08 | 137 | 147 | 128 | 131 | 1,785,900 |
| 2024/08/07 | 126 | 137 | 126 | 132 | 477,500 |
| 2024/08/06 | 122 | 137 | 122 | 131 | 674,500 |
| 2024/08/05 | 147 | 150 | 111 | 117 | 1,793,400 |
| 2024/08/02 | 164 | 165 | 156 | 157 | 678,400 |
| 2024/08/01 | 170 | 171 | 165 | 168 | 338,400 |
| 2024/07/31 | 172 | 173 | 166 | 173 | 259,400 |
| 2024/07/30 | 167 | 174 | 167 | 169 | 197,000 |
| 2024/07/29 | 169 | 173 | 167 | 168 | 213,100 |
| 2024/07/26 | 173 | 176 | 165 | 166 | 480,500 |
| 2024/07/25 | 175 | 180 | 171 | 172 | 519,100 |
| 2024/07/24 | 178 | 180 | 173 | 175 | 420,500 |
| 2024/07/23 | 182 | 183 | 177 | 179 | 253,000 |
| 2024/07/22 | 179 | 184 | 174 | 182 | 457,500 |
| 2024/07/19 | 177 | 191 | 173 | 176 | 1,526,300 |
| 2024/07/18 | 176 | 179 | 174 | 177 | 242,100 |
| 2024/07/17 | 172 | 178 | 171 | 178 | 390,300 |
| 2024/07/16 | 167 | 171 | 166 | 170 | 254,200 |
| 2024/07/12 | 164 | 169 | 164 | 167 | 367,200 |
| 2024/07/11 | 161 | 164 | 160 | 163 | 172,600 |
| 2024/07/10 | 160 | 161 | 158 | 160 | 228,600 |
| 2024/07/09 | 163 | 166 | 160 | 161 | 342,100 |
| 2024/07/08 | 174 | 174 | 161 | 163 | 1,130,800 |
| 2024/07/05 | 180 | 184 | 177 | 181 | 213,700 |
| 2024/07/04 | 184 | 186 | 179 | 179 | 326,800 |
| 2024/07/03 | 176 | 185 | 176 | 184 | 536,700 |
| 2024/07/02 | 178 | 180 | 175 | 175 | 299,400 |
| 2024/07/01 | 176 | 184 | 173 | 178 | 377,100 |
| 2024/06/28 | 178 | 178 | 173 | 175 | 228,100 |
| 2024/06/27 | 169 | 180 | 169 | 178 | 514,900 |
| 2024/06/26 | 170 | 171 | 167 | 168 | 137,000 |
| 2024/06/25 | 168 | 171 | 168 | 170 | 100,300 |
| 2024/06/24 | 166 | 169 | 164 | 168 | 128,800 |
| 2024/06/21 | 171 | 177 | 166 | 167 | 335,700 |
| 2024/06/20 | 180 | 180 | 169 | 170 | 577,700 |
| 2024/06/19 | 172 | 182 | 171 | 181 | 800,600 |
| 2024/06/18 | 168 | 172 | 167 | 168 | 227,400 |
| 2024/06/17 | 167 | 168 | 165 | 166 | 143,800 |
| 2024/06/14 | 167 | 170 | 165 | 168 | 110,400 |
| 2024/06/13 | 171 | 171 | 165 | 166 | 211,400 |
| 2024/06/12 | 171 | 173 | 167 | 170 | 293,500 |
| 2024/06/11 | 173 | 177 | 167 | 169 | 969,700 |
| 2024/06/10 | 168 | 195 | 165 | 176 | 5,859,600 |
| 2024/06/07 | 162 | 163 | 158 | 159 | 277,000 |
| 2024/06/06 | 174 | 181 | 159 | 163 | 3,438,800 |
| 2024/06/05 | 158 | 158 | 155 | 156 | 28,800 |
| 2024/06/04 | 156 | 158 | 155 | 157 | 40,800 |
| 2024/06/03 | 154 | 158 | 154 | 156 | 33,100 |
| 2024/05/31 | 154 | 155 | 151 | 155 | 49,500 |
| 2024/05/30 | 150 | 154 | 149 | 153 | 82,500 |
| 2024/05/29 | 156 | 156 | 149 | 149 | 126,000 |
| 2024/05/28 | 154 | 158 | 154 | 156 | 48,400 |
| 2024/05/27 | 154 | 156 | 152 | 156 | 73,300 |
| 2024/05/24 | 156 | 158 | 154 | 157 | 26,000 |
| 2024/05/23 | 158 | 158 | 153 | 157 | 114,100 |
| 2024/05/22 | 160 | 160 | 157 | 157 | 61,900 |
| 2024/05/21 | 163 | 167 | 159 | 161 | 104,100 |
| 2024/05/20 | 161 | 164 | 160 | 163 | 100,900 |
| 2024/05/17 | 156 | 162 | 155 | 160 | 73,900 |
| 2024/05/16 | 159 | 159 | 154 | 159 | 73,100 |
| 2024/05/15 | 159 | 159 | 155 | 158 | 79,100 |
| 2024/05/14 | 158 | 163 | 157 | 160 | 107,200 |
| 2024/05/13 | 162 | 162 | 154 | 157 | 116,900 |
| 2024/05/10 | 158 | 163 | 158 | 159 | 161,300 |
| 2024/05/09 | 155 | 165 | 153 | 157 | 230,200 |
| 2024/05/08 | 150 | 160 | 149 | 157 | 279,600 |
| 2024/05/07 | 148 | 153 | 148 | 149 | 76,900 |
| 2024/05/02 | 148 | 148 | 145 | 147 | 37,100 |
| 2024/05/01 | 147 | 149 | 146 | 148 | 57,200 |
| 2024/04/30 | 147 | 150 | 147 | 148 | 66,200 |
| 2024/04/26 | 147 | 149 | 146 | 146 | 44,300 |
| 2024/04/25 | 152 | 154 | 146 | 148 | 144,400 |
| 2024/04/24 | 146 | 152 | 145 | 152 | 114,300 |
| 2024/04/23 | 144 | 148 | 144 | 145 | 104,900 |
| 2024/04/22 | 143 | 146 | 142 | 144 | 265,700 |
| 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 |