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 |
|---|---|---|---|---|---|
| 2024/12/17 | 2,790 | 2,791 | 2,790 | 2,790 | 904,600 |
| 2024/12/16 | 2,791 | 2,792 | 2,790 | 2,790 | 136,800 |
| 2024/12/13 | 2,790 | 2,792 | 2,790 | 2,791 | 93,600 |
| 2024/12/12 | 2,790 | 2,792 | 2,790 | 2,790 | 88,400 |
| 2024/12/11 | 2,791 | 2,794 | 2,790 | 2,790 | 113,800 |
| 2024/12/10 | 2,791 | 2,794 | 2,790 | 2,790 | 76,400 |
| 2024/12/09 | 2,790 | 2,794 | 2,790 | 2,794 | 125,000 |
| 2024/12/06 | 2,790 | 2,791 | 2,790 | 2,790 | 170,100 |
| 2024/12/05 | 2,790 | 2,792 | 2,790 | 2,791 | 142,700 |
| 2024/12/04 | 2,790 | 2,792 | 2,790 | 2,790 | 715,800 |
| 2024/12/03 | 2,790 | 2,794 | 2,790 | 2,791 | 496,700 |
| 2024/12/02 | 2,790 | 2,792 | 2,790 | 2,790 | 631,700 |
| 2024/11/29 | 2,792 | 2,794 | 2,791 | 2,791 | 84,600 |
| 2024/11/28 | 2,792 | 2,795 | 2,792 | 2,794 | 46,200 |
| 2024/11/27 | 2,793 | 2,793 | 2,792 | 2,792 | 68,100 |
| 2024/11/26 | 2,792 | 2,795 | 2,792 | 2,793 | 71,400 |
| 2024/11/25 | 2,793 | 2,796 | 2,792 | 2,796 | 213,500 |
| 2024/11/22 | 2,792 | 2,796 | 2,792 | 2,793 | 54,700 |
| 2024/11/21 | 2,793 | 2,794 | 2,792 | 2,794 | 51,700 |
| 2024/11/20 | 2,792 | 2,797 | 2,792 | 2,793 | 78,900 |
| 2024/11/19 | 2,826 | 2,826 | 2,793 | 2,800 | 186,000 |
| 2024/11/18 | 2,793 | 2,796 | 2,793 | 2,793 | 55,700 |
| 2024/11/15 | 2,794 | 2,797 | 2,792 | 2,794 | 57,300 |
| 2024/11/14 | 2,793 | 2,794 | 2,792 | 2,793 | 169,000 |
| 2024/11/13 | 2,797 | 2,797 | 2,793 | 2,793 | 56,700 |
| 2024/11/12 | 2,793 | 2,795 | 2,792 | 2,794 | 58,500 |
| 2024/11/11 | 2,793 | 2,797 | 2,792 | 2,793 | 63,300 |
| 2024/11/08 | 2,792 | 2,797 | 2,792 | 2,797 | 77,500 |
| 2024/11/07 | 2,792 | 2,794 | 2,791 | 2,792 | 112,800 |
| 2024/11/06 | 2,792 | 2,793 | 2,792 | 2,792 | 128,900 |
| 2024/11/05 | 2,792 | 2,792 | 2,791 | 2,792 | 74,700 |
| 2024/11/01 | 2,790 | 2,792 | 2,790 | 2,792 | 205,200 |
| 2024/10/31 | 2,791 | 2,792 | 2,790 | 2,790 | 127,000 |
| 2024/10/30 | 2,792 | 2,794 | 2,791 | 2,791 | 233,000 |
| 2024/10/29 | 2,792 | 2,797 | 2,791 | 2,791 | 69,700 |
| 2024/10/28 | 2,791 | 2,801 | 2,791 | 2,791 | 138,300 |
| 2024/10/25 | 2,791 | 2,791 | 2,790 | 2,790 | 184,900 |
| 2024/10/24 | 2,790 | 2,792 | 2,790 | 2,790 | 152,300 |
| 2024/10/23 | 2,791 | 2,794 | 2,790 | 2,790 | 256,000 |
| 2024/10/22 | 2,790 | 2,793 | 2,790 | 2,793 | 222,100 |
| 2024/10/21 | 2,790 | 2,791 | 2,789 | 2,790 | 240,200 |
| 2024/10/18 | 2,790 | 2,794 | 2,789 | 2,789 | 230,600 |
| 2024/10/17 | 2,789 | 2,791 | 2,789 | 2,789 | 326,200 |
| 2024/10/16 | 2,790 | 2,791 | 2,789 | 2,789 | 234,700 |
| 2024/10/15 | 2,790 | 2,791 | 2,789 | 2,790 | 134,700 |
| 2024/10/11 | 2,792 | 2,795 | 2,789 | 2,789 | 145,500 |
| 2024/10/10 | 2,798 | 2,798 | 2,791 | 2,792 | 85,400 |
| 2024/10/09 | 2,791 | 2,799 | 2,791 | 2,799 | 107,100 |
| 2024/10/08 | 2,790 | 2,792 | 2,789 | 2,791 | 214,000 |
| 2024/10/07 | 2,790 | 2,792 | 2,789 | 2,789 | 222,900 |
| 2024/10/04 | 2,790 | 2,794 | 2,789 | 2,790 | 196,400 |
| 2024/10/03 | 2,791 | 2,793 | 2,788 | 2,788 | 1,082,100 |
| 2024/10/02 | 2,790 | 2,792 | 2,790 | 2,791 | 270,700 |
| 2024/10/01 | 2,791 | 2,792 | 2,790 | 2,790 | 474,900 |
| 2024/09/30 | 2,791 | 2,793 | 2,790 | 2,792 | 546,800 |
| 2024/09/27 | 2,800 | 2,815 | 2,790 | 2,790 | 3,419,500 |
| 2024/09/26 | 2,800 | 2,820 | 2,795 | 2,820 | 257,800 |
| 2024/09/25 | 2,796 | 2,801 | 2,795 | 2,795 | 110,300 |
| 2024/09/24 | 2,803 | 2,813 | 2,792 | 2,795 | 338,200 |
| 2024/09/20 | 2,795 | 2,805 | 2,792 | 2,805 | 795,900 |
| 2024/09/19 | 2,799 | 2,806 | 2,791 | 2,791 | 116,200 |
| 2024/09/18 | 2,795 | 2,800 | 2,795 | 2,800 | 306,800 |
| 2024/09/17 | 2,795 | 2,799 | 2,790 | 2,799 | 274,800 |
| 2024/09/13 | 2,790 | 2,792 | 2,788 | 2,790 | 352,200 |
| 2024/09/12 | 2,791 | 2,797 | 2,789 | 2,795 | 237,200 |
| 2024/09/11 | 2,795 | 2,798 | 2,788 | 2,788 | 146,500 |
| 2024/09/10 | 2,791 | 2,800 | 2,791 | 2,800 | 172,300 |
| 2024/09/09 | 2,797 | 2,800 | 2,792 | 2,796 | 280,000 |
| 2024/09/06 | 2,797 | 2,800 | 2,796 | 2,797 | 207,500 |
| 2024/09/05 | 2,797 | 2,797 | 2,796 | 2,796 | 205,800 |
| 2024/09/04 | 2,797 | 2,798 | 2,796 | 2,796 | 343,100 |
| 2024/09/03 | 2,797 | 2,798 | 2,795 | 2,797 | 255,600 |
| 2024/09/02 | 2,797 | 2,799 | 2,796 | 2,798 | 390,800 |
| 2024/08/30 | 2,797 | 2,800 | 2,797 | 2,800 | 380,400 |
| 2024/08/29 | 2,796 | 2,800 | 2,795 | 2,798 | 985,700 |
| 2024/08/28 | 2,776 | 2,852 | 2,772 | 2,794 | 2,625,600 |
| 2024/08/27 | 2,749 | 2,786 | 2,749 | 2,784 | 706,400 |
| 2024/08/26 | 2,796 | 2,797 | 2,751 | 2,755 | 2,566,800 |
| 2024/08/23 | 2,798 | 2,799 | 2,797 | 2,797 | 970,100 |
| 2024/08/22 | 2,798 | 2,799 | 2,797 | 2,797 | 1,484,700 |
| 2024/08/21 | 2,797 | 2,798 | 2,796 | 2,797 | 1,138,200 |
| 2024/08/20 | 2,796 | 2,797 | 2,796 | 2,796 | 895,600 |
| 2024/08/19 | 2,797 | 2,797 | 2,796 | 2,796 | 1,520,600 |
| 2024/08/16 | 2,796 | 2,797 | 2,796 | 2,796 | 615,200 |
| 2024/08/15 | 2,796 | 2,797 | 2,795 | 2,796 | 574,900 |
| 2024/08/14 | 2,798 | 2,800 | 2,795 | 2,795 | 630,700 |
| 2024/08/13 | 2,794 | 2,803 | 2,794 | 2,795 | 2,224,500 |
| 2024/08/09 | 2,797 | 2,797 | 2,794 | 2,794 | 800,000 |
| 2024/08/08 | 2,794 | 2,796 | 2,793 | 2,794 | 1,228,300 |
| 2024/08/07 | 2,797 | 2,798 | 2,790 | 2,793 | 4,648,700 |
| 2024/08/06 | 2,753 | 2,786 | 2,741 | 2,767 | 599,200 |
| 2024/08/05 | 2,800 | 2,820 | 2,719 | 2,752 | 1,294,800 |
| 2024/08/02 | 2,880 | 2,894 | 2,842 | 2,850 | 595,800 |
| 2024/08/01 | 2,900 | 2,919 | 2,874 | 2,900 | 472,200 |
| 2024/07/31 | 2,880 | 2,915 | 2,875 | 2,903 | 482,800 |
| 2024/07/30 | 2,851 | 2,916 | 2,844 | 2,904 | 1,092,900 |
| 2024/07/29 | 2,785 | 2,958 | 2,760 | 2,840 | 2,663,700 |
| 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 |