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
2011/12/30 1,057 1,057 1,049 1,051 78,700
2011/12/29 1,050 1,054 1,048 1,050 82,300
2011/12/28 1,055 1,055 1,047 1,049 57,100
2011/12/27 1,050 1,062 1,048 1,057 100,500
2011/12/26 1,047 1,055 1,042 1,050 78,300
2011/12/22 1,045 1,055 1,045 1,050 109,700
2011/12/21 1,048 1,055 1,046 1,051 97,700
2011/12/20 1,048 1,051 1,044 1,047 74,300
2011/12/19 1,055 1,059 1,046 1,049 102,900
2011/12/16 1,070 1,076 1,060 1,060 57,000
2011/12/15 1,079 1,080 1,068 1,070 64,800
2011/12/14 1,078 1,090 1,074 1,079 64,700
2011/12/13 1,091 1,091 1,076 1,079 109,900
2011/12/12 1,074 1,088 1,071 1,082 90,200
2011/12/09 1,064 1,077 1,060 1,066 162,500
2011/12/08 1,065 1,069 1,060 1,065 80,700
2011/12/07 1,065 1,071 1,062 1,066 75,800
2011/12/06 1,065 1,074 1,063 1,063 92,400
2011/12/05 1,064 1,067 1,061 1,065 54,000
2011/12/02 1,070 1,078 1,060 1,062 73,700
2011/12/01 1,080 1,083 1,063 1,066 59,200
2011/11/30 1,068 1,086 1,066 1,072 104,300
2011/11/29 1,070 1,070 1,058 1,065 94,900
2011/11/28 1,072 1,072 1,059 1,063 58,000
2011/11/25 1,065 1,082 1,065 1,065 41,300
2011/11/24 1,065 1,075 1,063 1,075 70,900
2011/11/22 1,070 1,089 1,064 1,075 84,100
2011/11/21 1,070 1,082 1,062 1,075 76,400
2011/11/18 1,055 1,072 1,055 1,070 70,900
2011/11/17 1,067 1,075 1,056 1,063 105,500
2011/11/16 1,077 1,079 1,059 1,067 69,500
2011/11/15 1,067 1,088 1,067 1,078 129,000
2011/11/14 1,080 1,082 1,068 1,075 73,300
2011/11/11 1,069 1,080 1,065 1,068 102,000
2011/11/10 1,080 1,086 1,066 1,070 67,500
2011/11/09 1,082 1,101 1,079 1,097 83,900
2011/11/08 1,080 1,096 1,079 1,081 77,500
2011/11/07 1,117 1,117 1,082 1,089 87,600
2011/11/04 1,099 1,119 1,092 1,118 138,500
2011/11/02 1,070 1,098 1,063 1,097 212,100
2011/11/01 1,100 1,100 1,071 1,077 113,700
2011/10/31 1,110 1,128 1,093 1,099 162,400
2011/10/28 1,084 1,144 1,083 1,109 626,400
2011/10/27 1,087 1,089 1,051 1,083 235,000
2011/10/26 1,101 1,101 1,071 1,092 128,100
2011/10/25 1,102 1,117 1,089 1,101 115,700
2011/10/24 1,105 1,121 1,098 1,101 68,800
2011/10/21 1,117 1,118 1,101 1,101 41,300
2011/10/20 1,115 1,122 1,109 1,117 39,800
2011/10/19 1,130 1,130 1,114 1,120 57,800
2011/10/18 1,134 1,134 1,117 1,118 58,300
2011/10/17 1,129 1,140 1,123 1,134 113,200
2011/10/14 1,131 1,135 1,110 1,121 124,200
2011/10/13 1,145 1,147 1,128 1,138 116,700
2011/10/12 1,120 1,141 1,120 1,137 110,500
2011/10/11 1,145 1,162 1,119 1,128 296,700
2011/10/07 1,106 1,116 1,097 1,098 75,500
2011/10/06 1,069 1,110 1,067 1,106 116,900
2011/10/05 1,078 1,078 1,047 1,056 80,600
2011/10/04 1,099 1,109 1,072 1,078 98,600
2011/10/03 1,080 1,102 1,064 1,098 89,200
2011/09/30 1,114 1,118 1,103 1,114 80,000
2011/09/29 1,094 1,112 1,093 1,112 104,500
2011/09/28 1,077 1,095 1,076 1,095 84,400
2011/09/27 1,075 1,085 1,065 1,085 71,200
2011/09/26 1,059 1,074 1,052 1,068 111,600
2011/09/22 1,045 1,062 1,042 1,059 74,700
2011/09/21 1,065 1,067 1,052 1,052 41,400
2011/09/20 1,055 1,069 1,055 1,060 55,800
2011/09/16 1,056 1,060 1,052 1,060 62,900
2011/09/15 1,053 1,055 1,045 1,054 51,400
2011/09/14 1,044 1,061 1,035 1,044 66,500
2011/09/13 1,052 1,053 1,041 1,044 66,900
2011/09/12 1,050 1,059 1,039 1,059 75,200
2011/09/09 1,047 1,060 1,043 1,058 108,700
2011/09/08 1,035 1,045 1,035 1,043 35,600
2011/09/07 1,032 1,039 1,021 1,039 62,700
2011/09/06 1,027 1,039 1,027 1,033 44,400
2011/09/05 1,030 1,034 1,021 1,027 22,600
2011/09/02 1,030 1,036 1,019 1,032 28,600
2011/09/01 1,040 1,042 1,028 1,034 35,600
2011/08/31 1,028 1,034 1,024 1,033 46,600
2011/08/30 1,019 1,024 1,014 1,023 27,600
2011/08/29 1,010 1,019 999 1,016 76,600
2011/08/26 1,000 1,006 999 1,004 41,900
2011/08/25 1,014 1,015 1,000 1,000 34,200
2011/08/24 1,015 1,018 1,001 1,004 31,200
2011/08/23 998 1,013 993 1,011 77,200
2011/08/22 996 998 991 991 52,300
2011/08/19 993 1,002 993 996 63,900
2011/08/18 1,009 1,009 998 999 43,700
2011/08/17 1,011 1,014 1,006 1,009 26,300
2011/08/16 1,010 1,019 1,002 1,012 58,600
2011/08/15 1,008 1,009 998 1,009 55,500
2011/08/12 1,006 1,010 992 998 77,400
2011/08/11 1,000 1,005 993 1,004 74,100
2011/08/10 1,009 1,013 1,001 1,005 71,700
2011/08/09 992 997 982 997 124,200
2011/08/08 1,000 1,005 996 999 79,200
2011/08/05 1,001 1,008 992 1,001 150,900
2011/08/04 1,022 1,027 1,012 1,012 88,600
2011/08/03 1,038 1,038 1,021 1,022 78,000
2011/08/02 1,045 1,046 1,040 1,041 63,400
2011/08/01 1,045 1,055 1,045 1,050 50,100
2011/07/29 1,068 1,068 1,043 1,044 100,400
2011/07/28 1,050 1,064 1,047 1,064 111,900
2011/07/27 1,074 1,074 1,048 1,049 222,300
2011/07/26 1,067 1,083 1,066 1,077 90,500
2011/07/25 1,073 1,074 1,063 1,067 66,400
2011/07/22 1,083 1,084 1,070 1,073 97,800
2011/07/21 1,105 1,106 1,077 1,078 132,300
2011/07/20 1,110 1,115 1,108 1,108 21,900
2011/07/19 1,111 1,116 1,104 1,106 60,300
2011/07/15 1,114 1,119 1,111 1,116 34,100
2011/07/14 1,115 1,118 1,110 1,111 41,200
2011/07/13 1,107 1,125 1,107 1,116 58,300
2011/07/12 1,104 1,115 1,104 1,113 49,500
2011/07/11 1,110 1,116 1,109 1,116 35,300
2011/07/08 1,112 1,116 1,107 1,108 52,000
2011/07/07 1,108 1,108 1,102 1,105 36,700
2011/07/06 1,104 1,108 1,098 1,108 51,600
2011/07/05 1,100 1,119 1,100 1,103 56,300
2011/07/04 1,110 1,113 1,093 1,099 71,800
2011/07/01 1,098 1,116 1,092 1,097 116,400
2011/06/30 1,085 1,095 1,079 1,095 74,400
2011/06/29 1,073 1,083 1,071 1,083 72,600
2011/06/28 1,060 1,071 1,057 1,062 102,300
2011/06/27 1,072 1,073 1,058 1,058 74,400
2011/06/24 1,072 1,083 1,065 1,073 49,000
2011/06/23 1,061 1,077 1,061 1,073 44,600
2011/06/22 1,063 1,077 1,062 1,071 91,600
2011/06/21 1,065 1,075 1,063 1,075 49,800
2011/06/20 1,062 1,069 1,057 1,063 68,000
2011/06/17 1,064 1,069 1,049 1,049 100,000
2011/06/16 1,075 1,078 1,064 1,064 41,900
2011/06/15 1,081 1,084 1,075 1,079 55,600
2011/06/14 1,084 1,087 1,071 1,080 54,600
2011/06/13 1,062 1,086 1,061 1,083 110,800
2011/06/10 1,053 1,067 1,052 1,062 154,900
2011/06/09 1,049 1,050 1,038 1,038 98,700
2011/06/08 1,056 1,060 1,049 1,056 107,900
2011/06/07 1,055 1,067 1,053 1,065 94,300
2011/06/06 1,063 1,080 1,057 1,064 77,800
2011/06/03 1,062 1,075 1,062 1,063 73,900
2011/06/02 1,071 1,075 1,062 1,066 94,500
2011/06/01 1,079 1,088 1,067 1,080 117,700
2011/05/31 1,050 1,070 1,049 1,070 79,600
2011/05/30 1,053 1,054 1,044 1,046 66,200
2011/05/27 1,066 1,066 1,051 1,051 45,000
2011/05/26 1,052 1,066 1,051 1,065 57,100
2011/05/25 1,053 1,056 1,048 1,055 65,800
2011/05/24 1,061 1,071 1,052 1,053 39,600
2011/05/23 1,063 1,071 1,053 1,061 60,600
2011/05/20 1,070 1,078 1,066 1,067 52,100
2011/05/19 1,077 1,081 1,066 1,071 57,000
2011/05/18 1,060 1,086 1,060 1,077 87,200
2011/05/17 1,056 1,067 1,056 1,064 60,500
2011/05/16 1,051 1,065 1,048 1,061 164,300
2011/05/13 1,065 1,068 1,045 1,053 185,400
2011/05/12 1,080 1,082 1,065 1,065 165,400
2011/05/11 1,099 1,099 1,086 1,091 158,200
2011/05/10 1,097 1,098 1,084 1,086 217,700
2011/05/09 1,120 1,130 1,116 1,122 111,000
2011/05/06 1,114 1,122 1,112 1,120 57,500
2011/05/02 1,116 1,123 1,112 1,120 48,600
2011/04/28 1,103 1,117 1,096 1,112 79,100
2011/04/27 1,120 1,123 1,099 1,100 100,500
2011/04/26 1,103 1,106 1,100 1,103 69,800
2011/04/25 1,111 1,122 1,103 1,107 64,100
2011/04/22 1,108 1,119 1,101 1,111 72,500
2011/04/21 1,118 1,123 1,104 1,116 75,600
2011/04/20 1,115 1,124 1,113 1,119 58,700
2011/04/19 1,114 1,121 1,109 1,115 70,300
2011/04/18 1,124 1,128 1,114 1,118 57,000
2011/04/15 1,125 1,129 1,111 1,116 117,700
2011/04/14 1,115 1,129 1,110 1,125 81,300
2011/04/13 1,105 1,124 1,100 1,116 65,900
2011/04/12 1,107 1,113 1,102 1,105 49,900
2011/04/11 1,109 1,123 1,108 1,116 77,900
2011/04/08 1,098 1,123 1,083 1,108 138,800
2011/04/07 1,104 1,118 1,098 1,102 88,900
2011/04/06 1,112 1,113 1,101 1,105 71,000
2011/04/05 1,119 1,124 1,104 1,112 97,000
2011/04/04 1,135 1,140 1,116 1,119 118,200
2011/04/01 1,165 1,165 1,133 1,133 128,600
2011/03/31 1,169 1,169 1,155 1,165 79,200
2011/03/30 1,146 1,168 1,138 1,168 95,100
2011/03/29 1,150 1,156 1,109 1,148 223,100
2011/03/28 1,163 1,170 1,155 1,169 330,000
2011/03/25 1,153 1,166 1,153 1,159 185,500
2011/03/24 1,170 1,171 1,142 1,146 269,300
2011/03/23 1,185 1,191 1,164 1,169 167,200
2011/03/22 1,189 1,192 1,158 1,184 147,000
2011/03/18 1,129 1,158 1,129 1,143 183,400
2011/03/17 1,110 1,124 1,067 1,108 179,700
2011/03/16 1,037 1,118 1,032 1,115 241,100
2011/03/15 1,140 1,145 1,001 1,067 292,100
2011/03/14 1,087 1,228 1,011 1,154 417,500
2011/03/11 1,290 1,290 1,258 1,267 309,000
2011/03/10 1,260 1,299 1,247 1,291 552,200
2011/03/09 1,235 1,271 1,233 1,263 320,700
2011/03/08 1,219 1,231 1,219 1,227 160,000
2011/03/07 1,220 1,220 1,211 1,216 100,700
2011/03/04 1,215 1,224 1,214 1,219 106,000
2011/03/03 1,208 1,217 1,208 1,211 54,700
2011/03/02 1,218 1,220 1,206 1,208 125,200
2011/03/01 1,216 1,230 1,216 1,220 184,300
2011/02/28 1,203 1,216 1,198 1,211 162,900
2011/02/25 1,185 1,195 1,183 1,194 121,600
2011/02/24 1,186 1,194 1,183 1,184 142,100
2011/02/23 1,200 1,202 1,189 1,189 144,600
2011/02/22 1,209 1,211 1,200 1,200 116,500
2011/02/21 1,210 1,214 1,206 1,211 86,400
2011/02/18 1,209 1,212 1,200 1,210 112,100
2011/02/17 1,195 1,205 1,193 1,205 171,000
2011/02/16 1,188 1,198 1,187 1,194 155,200
2011/02/15 1,211 1,211 1,171 1,186 877,600
2011/02/14 1,224 1,225 1,213 1,216 173,000
2011/02/10 1,215 1,222 1,215 1,220 89,700
2011/02/09 1,217 1,223 1,210 1,215 174,700
2011/02/08 1,210 1,216 1,205 1,208 214,500
2011/02/07 1,200 1,208 1,198 1,204 228,500
2011/02/04 1,200 1,203 1,193 1,197 168,100
2011/02/03 1,202 1,203 1,195 1,199 167,200
2011/02/02 1,209 1,215 1,202 1,203 196,500
2011/02/01 1,190 1,204 1,190 1,204 82,700
2011/01/31 1,190 1,191 1,186 1,186 86,600
2011/01/28 1,209 1,212 1,187 1,191 211,600
2011/01/27 1,220 1,225 1,210 1,212 151,000
2011/01/26 1,232 1,232 1,216 1,219 98,900
2011/01/25 1,220 1,235 1,216 1,232 100,600
2011/01/24 1,208 1,223 1,205 1,218 157,000
2011/01/21 1,207 1,219 1,204 1,205 165,300
2011/01/20 1,211 1,215 1,205 1,205 102,400
2011/01/19 1,215 1,216 1,207 1,216 83,700
2011/01/18 1,225 1,225 1,211 1,212 101,600
2011/01/17 1,238 1,240 1,226 1,226 71,100
2011/01/14 1,229 1,238 1,215 1,235 159,800
2011/01/13 1,210 1,229 1,203 1,229 190,400
2011/01/12 1,210 1,216 1,206 1,209 87,700
2011/01/11 1,210 1,212 1,200 1,204 97,600
2011/01/07 1,209 1,217 1,206 1,206 62,400
2011/01/06 1,218 1,226 1,207 1,210 138,700
2011/01/05 1,220 1,226 1,215 1,217 65,400
2011/01/04 1,228 1,232 1,218 1,219 92,300

このページの先頭へ