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
2026/05/22 61 63 60 62 850,100
2026/05/21 63 63 61 61 367,000
2026/05/20 64 64 62 62 311,400
2026/05/19 62 65 62 64 452,700
2026/05/18 65 66 61 62 820,700
2026/05/15 68 68 65 65 968,000
2026/05/14 69 70 68 68 271,100
2026/05/13 70 70 68 69 324,600
2026/05/12 71 71 69 69 333,300
2026/05/11 70 71 70 70 238,800
2026/05/08 70 72 70 70 408,200
2026/05/07 70 71 69 70 482,600
2026/05/01 70 71 68 69 569,100
2026/04/30 70 70 69 69 463,700
2026/04/28 71 72 70 70 295,800
2026/04/27 71 72 69 70 1,361,600
2026/04/24 73 73 72 72 642,300
2026/04/23 76 76 73 74 921,000
2026/04/22 78 78 76 76 827,800
2026/04/21 79 80 78 78 195,500
2026/04/20 79 80 78 79 375,200
2026/04/17 79 80 78 79 482,200
2026/04/16 78 80 78 79 498,300
2026/04/15 79 80 78 78 362,000
2026/04/14 78 79 77 78 511,100
2026/04/13 79 79 77 77 418,800
2026/04/10 80 81 78 79 612,300
2026/04/09 82 82 79 80 335,800
2026/04/08 79 81 79 80 899,700
2026/04/07 80 81 78 78 1,018,500
2026/04/06 80 81 79 80 693,900
2026/04/03 82 83 80 80 554,200
2026/03/27 83 86 82 84 1,954,500
2026/03/26 87 88 83 83 1,935,400
2026/03/25 89 90 85 87 3,505,100
2026/03/24 94 94 88 88 2,205,400
2026/03/23 95 95 92 92 2,984,800
2026/03/19 104 106 101 104 2,547,100
2026/03/18 123 130 104 106 17,438,700
2026/03/17 111 124 108 122 5,624,300
2026/03/16 102 116 99 115 6,443,400
2026/03/13 98 104 96 102 1,532,600
2026/03/12 102 102 99 100 2,176,700
2026/03/11 110 111 101 102 3,171,300
2026/03/10 109 116 105 112 5,021,100
2026/03/09 103 122 102 113 8,427,800
2026/03/06 116 122 99 112 19,896,100
2026/03/05 89 112 86 112 7,893,000
2026/03/04 89 90 82 82 1,261,100
2026/03/03 95 95 90 91 792,900
2026/03/02 98 98 93 94 728,200
2026/02/27 89 100 88 100 1,525,000
2026/02/26 88 90 87 88 307,300
2026/02/25 89 90 88 89 136,200
2026/02/24 90 91 88 89 571,200
2026/02/20 94 94 92 93 179,900
2026/02/19 95 95 92 93 342,000
2026/02/18 95 96 93 95 307,200
2026/02/17 96 96 93 94 258,200
2026/02/16 95 95 91 93 425,500
2026/02/13 93 94 90 90 1,171,600
2026/02/12 101 102 96 98 2,082,300
2026/02/10 110 111 100 101 4,081,300
2026/02/09 100 111 97 105 10,363,800
2026/02/06 88 106 87 91 13,039,100
2026/02/05 84 86 83 84 127,000
2026/02/04 83 85 83 84 236,900
2026/02/03 85 85 83 84 315,700
2026/02/02 88 88 84 84 256,100
2026/01/30 88 88 87 87 325,100
2026/01/29 88 88 87 87 98,500
2026/01/28 91 91 87 87 278,400
2026/01/27 91 91 89 90 231,200
2026/01/26 92 92 88 89 837,600
2026/01/23 94 96 93 94 313,500
2026/01/22 98 98 92 93 1,024,100
2026/01/21 91 111 91 96 6,060,800
2026/01/20 89 91 88 88 259,400
2026/01/19 89 90 87 89 281,500
2026/01/16 86 89 85 89 308,200
2026/01/15 82 86 82 85 308,200
2026/01/14 81 83 81 83 163,600
2026/01/13 82 83 81 83 55,400
2026/01/09 82 83 81 82 121,200
2026/01/08 83 83 82 82 31,600
2026/01/07 82 83 82 82 88,800
2026/01/06 81 82 80 82 129,700
2026/01/05 82 82 80 81 244,800

このページの先頭へ