ファンケル(4921)の株価時系列情報
ファンケル(4921)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,756 | 2,785 | 2,756 | 2,775 | 1,102,500 |
| 2024/07/25 | 2,737 | 2,781 | 2,737 | 2,775 | 848,500 |
| 2024/07/24 | 2,770 | 2,784 | 2,761 | 2,780 | 1,324,500 |
| 2024/07/23 | 2,760 | 2,783 | 2,759 | 2,780 | 710,600 |
| 2024/07/22 | 2,725 | 2,763 | 2,725 | 2,760 | 1,081,300 |
| 2024/07/19 | 2,720 | 2,727 | 2,719 | 2,720 | 811,800 |
| 2024/07/18 | 2,705 | 2,728 | 2,700 | 2,727 | 792,100 |
| 2024/07/17 | 2,701 | 2,780 | 2,699 | 2,715 | 4,606,100 |
| 2024/07/16 | 2,707 | 2,714 | 2,707 | 2,711 | 680,200 |
| 2024/07/12 | 2,712 | 2,720 | 2,711 | 2,720 | 468,900 |
| 2024/07/11 | 2,719 | 2,727 | 2,713 | 2,720 | 529,300 |
| 2024/07/10 | 2,706 | 2,729 | 2,702 | 2,729 | 1,075,400 |
| 2024/07/09 | 2,718 | 2,723 | 2,707 | 2,712 | 712,600 |
| 2024/07/08 | 2,723 | 2,729 | 2,713 | 2,725 | 741,200 |
| 2024/07/05 | 2,741 | 2,741 | 2,726 | 2,730 | 691,700 |
| 2024/07/04 | 2,726 | 2,754 | 2,725 | 2,745 | 1,410,800 |
| 2024/07/03 | 2,723 | 2,738 | 2,722 | 2,732 | 895,100 |
| 2024/07/02 | 2,723 | 2,732 | 2,721 | 2,730 | 807,000 |
| 2024/07/01 | 2,726 | 2,738 | 2,720 | 2,733 | 820,300 |
| 2024/06/28 | 2,740 | 2,750 | 2,716 | 2,750 | 1,212,200 |
| 2024/06/27 | 2,766 | 2,770 | 2,753 | 2,765 | 688,100 |
| 2024/06/26 | 2,758 | 2,780 | 2,740 | 2,774 | 1,175,400 |
| 2024/06/25 | 2,730 | 2,775 | 2,730 | 2,772 | 1,302,300 |
| 2024/06/24 | 2,716 | 2,739 | 2,716 | 2,739 | 1,097,100 |
| 2024/06/21 | 2,729 | 2,737 | 2,715 | 2,720 | 1,442,200 |
| 2024/06/20 | 2,720 | 2,748 | 2,713 | 2,735 | 1,110,900 |
| 2024/06/19 | 2,791 | 2,800 | 2,722 | 2,738 | 2,162,600 |
| 2024/06/18 | 2,773 | 2,837 | 2,772 | 2,791 | 4,807,400 |
| 2024/06/17 | 2,695 | 2,778 | 2,694 | 2,775 | 12,266,200 |
| 2024/06/14 | 2,285 | 2,285 | 2,285 | 2,285 | 412,000 |
| 2024/06/13 | 1,899 | 1,906 | 1,878 | 1,885 | 437,500 |
| 2024/06/12 | 1,920 | 1,938 | 1,892 | 1,894 | 537,100 |
| 2024/06/11 | 1,951 | 1,953 | 1,911 | 1,917 | 566,700 |
| 2024/06/10 | 1,970 | 1,973 | 1,941 | 1,960 | 487,700 |
| 2024/06/07 | 1,968 | 1,984 | 1,960 | 1,980 | 419,600 |
| 2024/06/06 | 1,994 | 1,994 | 1,972 | 1,977 | 357,400 |
| 2024/06/05 | 1,975 | 2,004 | 1,965 | 1,981 | 374,200 |
| 2024/06/04 | 1,945 | 1,977 | 1,945 | 1,968 | 292,900 |
| 2024/06/03 | 1,980 | 1,984 | 1,946 | 1,951 | 454,800 |
| 2024/05/31 | 1,968 | 1,980 | 1,950 | 1,973 | 494,400 |
| 2024/05/30 | 1,918 | 1,961 | 1,910 | 1,955 | 663,800 |
| 2024/05/29 | 1,967 | 1,972 | 1,931 | 1,938 | 452,600 |
| 2024/05/28 | 1,981 | 1,994 | 1,967 | 1,971 | 551,300 |
| 2024/05/27 | 1,969 | 2,003 | 1,956 | 1,981 | 564,500 |
| 2024/05/24 | 1,950 | 1,970 | 1,932 | 1,969 | 1,554,000 |
| 2024/05/23 | 1,981 | 2,032 | 1,981 | 2,012 | 516,800 |
| 2024/05/22 | 1,956 | 1,991 | 1,946 | 1,981 | 505,600 |
| 2024/05/21 | 2,001 | 2,010 | 1,943 | 1,961 | 915,800 |
| 2024/05/20 | 2,029 | 2,044 | 2,005 | 2,009 | 538,600 |
| 2024/05/17 | 2,021 | 2,036 | 2,013 | 2,026 | 496,700 |
| 2024/05/16 | 2,008 | 2,046 | 1,999 | 2,037 | 521,400 |
| 2024/05/15 | 2,031 | 2,055 | 1,998 | 2,030 | 1,143,900 |
| 2024/05/14 | 2,000 | 2,048 | 1,999 | 2,041 | 818,000 |
| 2024/05/13 | 2,015 | 2,019 | 1,988 | 2,001 | 621,800 |
| 2024/05/10 | 2,000 | 2,030 | 1,983 | 2,021 | 1,635,500 |
| 2024/05/09 | 2,110 | 2,110 | 2,005 | 2,017 | 3,628,900 |
| 2024/05/08 | 1,855 | 1,883 | 1,836 | 1,837 | 908,400 |
| 2024/05/07 | 1,836 | 1,848 | 1,827 | 1,845 | 754,000 |
| 2024/05/02 | 1,840 | 1,855 | 1,811 | 1,823 | 684,700 |
| 2024/05/01 | 1,845 | 1,873 | 1,842 | 1,857 | 497,300 |
| 2024/04/30 | 1,855 | 1,858 | 1,831 | 1,843 | 569,000 |
| 2024/04/26 | 1,831 | 1,843 | 1,812 | 1,836 | 715,100 |
| 2024/04/25 | 1,836 | 1,859 | 1,826 | 1,849 | 1,115,900 |
| 2024/04/24 | 1,831 | 1,842 | 1,810 | 1,828 | 814,800 |
| 2024/04/23 | 1,856 | 1,862 | 1,826 | 1,839 | 624,200 |
| 2024/04/22 | 1,822 | 1,852 | 1,813 | 1,850 | 990,000 |
| 2024/04/19 | 1,852 | 1,864 | 1,787 | 1,802 | 954,700 |
| 2024/04/18 | 1,846 | 1,856 | 1,835 | 1,839 | 871,600 |
| 2024/04/17 | 1,870 | 1,872 | 1,829 | 1,836 | 1,339,500 |
| 2024/04/16 | 1,906 | 1,910 | 1,880 | 1,880 | 1,224,700 |
| 2024/04/15 | 1,964 | 1,966 | 1,907 | 1,919 | 1,177,100 |
| 2024/04/12 | 1,979 | 1,994 | 1,966 | 1,976 | 487,900 |
| 2024/04/11 | 1,988 | 1,992 | 1,967 | 1,978 | 668,800 |
| 2024/04/10 | 1,985 | 1,996 | 1,976 | 1,990 | 530,700 |
| 2024/04/09 | 1,968 | 1,980 | 1,961 | 1,977 | 472,400 |
| 2024/04/08 | 1,954 | 1,970 | 1,951 | 1,969 | 472,000 |
| 2024/04/05 | 1,976 | 1,985 | 1,950 | 1,960 | 548,600 |
| 2024/04/04 | 1,950 | 1,984 | 1,934 | 1,972 | 949,800 |
| 2024/04/03 | 1,969 | 1,971 | 1,952 | 1,960 | 751,300 |
| 2024/04/02 | 2,029 | 2,029 | 1,963 | 1,980 | 1,247,500 |
| 2024/04/01 | 2,015 | 2,037 | 1,999 | 2,029 | 824,000 |
| 2024/03/29 | 1,998 | 2,020 | 1,993 | 2,003 | 718,300 |
| 2024/03/28 | 1,997 | 2,020 | 1,987 | 2,012 | 1,345,000 |
| 2024/03/27 | 2,034 | 2,035 | 2,000 | 2,019 | 1,583,000 |
| 2024/03/26 | 2,035 | 2,038 | 1,998 | 2,022 | 1,301,300 |
| 2024/03/25 | 2,064 | 2,084 | 2,039 | 2,043 | 754,400 |
| 2024/03/22 | 2,085 | 2,094 | 2,068 | 2,078 | 490,800 |
| 2024/03/21 | 2,080 | 2,096 | 2,073 | 2,091 | 1,074,300 |
| 2024/03/19 | 2,085 | 2,100 | 2,058 | 2,075 | 843,400 |
| 2024/03/18 | 2,086 | 2,114 | 2,084 | 2,107 | 651,400 |
| 2024/03/15 | 2,095 | 2,120 | 2,078 | 2,110 | 781,500 |
| 2024/03/14 | 2,113 | 2,119 | 2,093 | 2,101 | 967,600 |
| 2024/03/13 | 2,074 | 2,104 | 2,048 | 2,063 | 1,500,800 |
| 2024/03/12 | 2,072 | 2,102 | 2,041 | 2,099 | 772,000 |
| 2024/03/11 | 2,055 | 2,069 | 2,033 | 2,069 | 669,200 |
| 2024/03/08 | 2,030 | 2,053 | 2,017 | 2,043 | 890,400 |
| 2024/03/07 | 2,011 | 2,060 | 2,009 | 2,040 | 991,200 |
| 2024/03/06 | 1,989 | 2,001 | 1,974 | 1,991 | 772,300 |
| 2024/03/05 | 2,023 | 2,024 | 1,967 | 1,991 | 1,375,200 |
| 2024/03/04 | 2,059 | 2,069 | 2,023 | 2,031 | 912,500 |
| 2024/03/01 | 2,068 | 2,089 | 2,049 | 2,062 | 871,200 |
| 2024/02/29 | 2,090 | 2,099 | 2,072 | 2,073 | 563,000 |
| 2024/02/28 | 2,097 | 2,109 | 2,085 | 2,098 | 820,800 |
| 2024/02/27 | 2,128 | 2,130 | 2,081 | 2,097 | 1,063,300 |
| 2024/02/26 | 2,150 | 2,160 | 2,114 | 2,128 | 972,600 |
| 2024/02/22 | 2,163 | 2,169 | 2,122 | 2,143 | 708,700 |
| 2024/02/21 | 2,154 | 2,183 | 2,137 | 2,170 | 610,900 |
| 2024/02/20 | 2,140 | 2,155 | 2,125 | 2,145 | 747,900 |
| 2024/02/19 | 2,096 | 2,130 | 2,091 | 2,125 | 1,032,700 |
| 2024/02/16 | 2,116 | 2,116 | 2,042 | 2,079 | 1,433,300 |
| 2024/02/15 | 2,180 | 2,197 | 2,086 | 2,091 | 1,605,300 |
| 2024/02/14 | 2,194 | 2,199 | 2,171 | 2,198 | 674,900 |
| 2024/02/13 | 2,228 | 2,238 | 2,176 | 2,205 | 803,600 |
| 2024/02/09 | 2,160 | 2,216 | 2,149 | 2,213 | 828,000 |
| 2024/02/08 | 2,216 | 2,225 | 2,161 | 2,175 | 1,495,300 |
| 2024/02/07 | 2,300 | 2,317 | 2,197 | 2,217 | 2,984,900 |
| 2024/02/06 | 2,446 | 2,448 | 2,354 | 2,385 | 1,089,300 |
| 2024/02/05 | 2,381 | 2,415 | 2,368 | 2,410 | 753,200 |
| 2024/02/02 | 2,372 | 2,390 | 2,351 | 2,373 | 523,900 |
| 2024/02/01 | 2,325 | 2,378 | 2,321 | 2,365 | 601,800 |
| 2024/01/31 | 2,344 | 2,347 | 2,320 | 2,338 | 453,000 |
| 2024/01/30 | 2,374 | 2,386 | 2,332 | 2,348 | 700,000 |
| 2024/01/29 | 2,373 | 2,385 | 2,346 | 2,370 | 690,900 |
| 2024/01/26 | 2,324 | 2,385 | 2,317 | 2,360 | 947,100 |
| 2024/01/25 | 2,321 | 2,325 | 2,299 | 2,312 | 507,200 |
| 2024/01/24 | 2,349 | 2,396 | 2,311 | 2,317 | 491,900 |
| 2024/01/23 | 2,337 | 2,347 | 2,313 | 2,330 | 346,800 |
| 2024/01/22 | 2,336 | 2,343 | 2,317 | 2,334 | 434,400 |
| 2024/01/19 | 2,345 | 2,367 | 2,308 | 2,329 | 478,100 |
| 2024/01/18 | 2,341 | 2,356 | 2,327 | 2,340 | 283,300 |
| 2024/01/17 | 2,342 | 2,356 | 2,332 | 2,332 | 321,900 |
| 2024/01/16 | 2,351 | 2,365 | 2,335 | 2,340 | 493,400 |
| 2024/01/15 | 2,370 | 2,371 | 2,341 | 2,357 | 306,200 |
| 2024/01/12 | 2,371 | 2,378 | 2,354 | 2,373 | 287,700 |
| 2024/01/11 | 2,388 | 2,388 | 2,346 | 2,371 | 316,400 |
| 2024/01/10 | 2,370 | 2,386 | 2,358 | 2,369 | 290,600 |
| 2024/01/09 | 2,325 | 2,356 | 2,321 | 2,356 | 310,800 |
| 2024/01/05 | 2,381 | 2,387 | 2,316 | 2,318 | 341,900 |
| 2024/01/04 | 2,341 | 2,378 | 2,314 | 2,376 | 375,900 |
| 2023/12/29 | 2,350 | 2,380 | 2,334 | 2,371 | 530,300 |
| 2023/12/28 | 2,340 | 2,354 | 2,325 | 2,353 | 272,000 |
| 2023/12/27 | 2,297 | 2,346 | 2,292 | 2,340 | 541,100 |
| 2023/12/26 | 2,310 | 2,323 | 2,281 | 2,289 | 318,200 |
| 2023/12/25 | 2,317 | 2,325 | 2,303 | 2,304 | 194,300 |
| 2023/12/22 | 2,326 | 2,337 | 2,308 | 2,316 | 381,000 |
| 2023/12/21 | 2,334 | 2,348 | 2,304 | 2,313 | 379,900 |
| 2023/12/20 | 2,347 | 2,380 | 2,343 | 2,344 | 494,200 |
| 2023/12/19 | 2,303 | 2,358 | 2,299 | 2,347 | 748,100 |
| 2023/12/18 | 2,262 | 2,295 | 2,262 | 2,292 | 498,400 |
| 2023/12/15 | 2,269 | 2,299 | 2,257 | 2,276 | 881,100 |
| 2023/12/14 | 2,335 | 2,358 | 2,255 | 2,261 | 587,800 |
| 2023/12/13 | 2,309 | 2,320 | 2,270 | 2,285 | 440,200 |
| 2023/12/12 | 2,260 | 2,300 | 2,254 | 2,275 | 836,900 |
| 2023/12/11 | 2,243 | 2,255 | 2,209 | 2,238 | 492,300 |
| 2023/12/08 | 2,269 | 2,280 | 2,234 | 2,241 | 311,800 |
| 2023/12/07 | 2,301 | 2,308 | 2,268 | 2,271 | 357,600 |
| 2023/12/06 | 2,297 | 2,317 | 2,297 | 2,314 | 249,800 |
| 2023/12/05 | 2,343 | 2,372 | 2,306 | 2,308 | 409,900 |
| 2023/12/04 | 2,308 | 2,355 | 2,299 | 2,333 | 539,200 |
| 2023/12/01 | 2,305 | 2,327 | 2,294 | 2,308 | 468,900 |
| 2023/11/30 | 2,307 | 2,310 | 2,267 | 2,277 | 557,100 |
| 2023/11/29 | 2,327 | 2,336 | 2,285 | 2,313 | 880,500 |
| 2023/11/28 | 2,270 | 2,279 | 2,233 | 2,254 | 445,700 |
| 2023/11/27 | 2,275 | 2,281 | 2,259 | 2,271 | 257,900 |
| 2023/11/24 | 2,307 | 2,307 | 2,275 | 2,279 | 445,900 |
| 2023/11/22 | 2,310 | 2,319 | 2,285 | 2,309 | 481,400 |
| 2023/11/21 | 2,297 | 2,310 | 2,292 | 2,308 | 377,100 |
| 2023/11/20 | 2,304 | 2,316 | 2,291 | 2,313 | 587,000 |
| 2023/11/17 | 2,290 | 2,310 | 2,267 | 2,295 | 1,188,900 |
| 2023/11/16 | 2,218 | 2,245 | 2,206 | 2,214 | 508,700 |
| 2023/11/15 | 2,236 | 2,249 | 2,222 | 2,229 | 718,200 |
| 2023/11/14 | 2,186 | 2,240 | 2,177 | 2,233 | 722,100 |
| 2023/11/13 | 2,199 | 2,204 | 2,140 | 2,156 | 873,600 |
| 2023/11/10 | 2,254 | 2,259 | 2,218 | 2,227 | 490,700 |
| 2023/11/09 | 2,271 | 2,271 | 2,235 | 2,262 | 683,500 |
| 2023/11/08 | 2,257 | 2,277 | 2,223 | 2,262 | 792,800 |
| 2023/11/07 | 2,333 | 2,349 | 2,262 | 2,279 | 985,400 |
| 2023/11/06 | 2,303 | 2,344 | 2,271 | 2,325 | 2,321,700 |
| 2023/11/02 | 2,245 | 2,246 | 2,192 | 2,209 | 1,484,200 |
| 2023/11/01 | 2,274 | 2,283 | 2,243 | 2,251 | 646,500 |
| 2023/10/31 | 2,232 | 2,258 | 2,195 | 2,255 | 878,000 |
| 2023/10/30 | 2,272 | 2,272 | 2,225 | 2,237 | 646,700 |
| 2023/10/27 | 2,268 | 2,281 | 2,247 | 2,275 | 497,900 |
| 2023/10/26 | 2,318 | 2,327 | 2,281 | 2,281 | 694,200 |
| 2023/10/25 | 2,321 | 2,353 | 2,315 | 2,315 | 1,014,100 |
| 2023/10/24 | 2,243 | 2,298 | 2,238 | 2,294 | 815,600 |
| 2023/10/23 | 2,231 | 2,289 | 2,230 | 2,255 | 897,300 |
| 2023/10/20 | 2,220 | 2,231 | 2,200 | 2,224 | 600,900 |
| 2023/10/19 | 2,165 | 2,218 | 2,159 | 2,210 | 490,200 |
| 2023/10/18 | 2,196 | 2,205 | 2,166 | 2,190 | 588,800 |
| 2023/10/17 | 2,161 | 2,203 | 2,158 | 2,186 | 797,400 |
| 2023/10/16 | 2,179 | 2,193 | 2,127 | 2,127 | 626,700 |
| 2023/10/13 | 2,194 | 2,194 | 2,141 | 2,161 | 778,900 |
| 2023/10/12 | 2,247 | 2,250 | 2,197 | 2,201 | 739,200 |
| 2023/10/11 | 2,295 | 2,311 | 2,247 | 2,247 | 576,600 |
| 2023/10/10 | 2,300 | 2,326 | 2,288 | 2,302 | 478,300 |
| 2023/10/06 | 2,320 | 2,333 | 2,289 | 2,290 | 405,300 |
| 2023/10/05 | 2,337 | 2,343 | 2,315 | 2,320 | 496,600 |
| 2023/10/04 | 2,259 | 2,348 | 2,253 | 2,338 | 725,700 |
| 2023/10/03 | 2,286 | 2,292 | 2,258 | 2,262 | 404,200 |