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
2012/12/28 910 910 904 904 128,100
2012/12/27 910 910 899 905 198,300
2012/12/26 896 900 892 895 129,400
2012/12/25 896 902 890 890 188,400
2012/12/21 900 907 888 889 193,100
2012/12/20 895 902 890 899 286,100
2012/12/19 884 893 879 892 247,300
2012/12/18 876 882 876 878 177,800
2012/12/17 866 874 862 872 191,900
2012/12/14 855 863 855 860 265,800
2012/12/13 864 865 860 861 130,400
2012/12/12 861 865 858 860 119,500
2012/12/11 860 861 858 859 109,300
2012/12/10 863 866 860 860 110,300
2012/12/07 864 864 860 860 109,700
2012/12/06 863 866 859 862 180,100
2012/12/05 860 862 857 859 96,200
2012/12/04 861 865 857 858 105,300
2012/12/03 871 872 860 861 131,800
2012/11/30 871 873 862 863 137,000
2012/11/29 857 873 857 869 145,500
2012/11/28 869 869 857 859 156,500
2012/11/27 870 875 868 868 143,700
2012/11/26 862 869 861 868 118,000
2012/11/22 864 865 854 857 122,800
2012/11/21 861 862 857 862 133,300
2012/11/20 859 862 855 855 139,100
2012/11/19 850 855 850 851 125,600
2012/11/16 840 850 840 849 132,400
2012/11/15 839 840 833 839 93,100
2012/11/14 850 850 838 838 136,900
2012/11/13 857 858 848 851 155,800
2012/11/12 859 861 856 857 94,400
2012/11/09 857 861 855 858 94,700
2012/11/08 857 860 857 857 81,700
2012/11/07 861 862 858 858 102,200
2012/11/06 862 863 857 858 96,700
2012/11/05 862 863 858 863 167,000
2012/11/02 862 866 860 860 93,400
2012/11/01 863 863 858 859 85,800
2012/10/31 861 863 856 858 144,000
2012/10/30 863 867 860 860 86,100
2012/10/29 867 869 862 863 68,500
2012/10/26 869 871 864 867 116,000
2012/10/25 867 869 864 867 95,000
2012/10/24 873 874 866 867 149,700
2012/10/23 880 881 874 874 58,500
2012/10/22 878 882 876 879 49,400
2012/10/19 882 885 876 881 80,000
2012/10/18 884 885 878 882 81,300
2012/10/17 884 889 877 880 95,900
2012/10/16 880 885 878 881 61,900
2012/10/15 877 880 872 879 106,500
2012/10/12 883 887 876 877 94,800
2012/10/11 883 888 880 883 146,300
2012/10/10 900 900 880 883 170,300
2012/10/09 910 920 906 908 153,000
2012/10/05 885 898 884 898 100,000
2012/10/04 890 892 881 882 129,900
2012/10/03 904 904 887 887 118,600
2012/10/02 909 912 901 903 54,100
2012/10/01 919 920 903 907 84,200
2012/09/28 919 924 915 919 165,900
2012/09/27 906 916 906 913 91,000
2012/09/26 905 909 901 903 116,700
2012/09/25 905 915 905 915 165,800
2012/09/24 906 913 904 907 99,800
2012/09/21 906 909 904 904 76,500
2012/09/20 907 912 905 905 108,200
2012/09/19 910 913 906 907 104,300
2012/09/18 911 911 905 907 90,400
2012/09/14 909 911 906 908 167,600
2012/09/13 908 913 906 907 49,700
2012/09/12 908 917 902 908 73,900
2012/09/11 898 908 896 907 84,600
2012/09/10 903 903 894 897 48,100
2012/09/07 900 908 896 902 68,600
2012/09/06 891 892 886 891 78,500
2012/09/05 901 903 887 887 70,000
2012/09/04 901 906 900 900 72,600
2012/09/03 909 913 901 901 76,900
2012/08/31 920 920 907 908 60,200
2012/08/30 920 921 917 920 38,900
2012/08/29 923 924 918 920 39,500
2012/08/28 930 930 916 919 69,500
2012/08/27 942 942 928 928 49,600
2012/08/24 935 941 928 935 71,700
2012/08/23 937 940 933 938 68,800
2012/08/22 945 946 934 936 53,000
2012/08/21 947 947 938 944 40,500
2012/08/20 941 948 941 942 42,400
2012/08/17 932 943 929 941 37,900
2012/08/16 929 931 928 930 47,400
2012/08/15 934 934 927 928 90,800
2012/08/14 929 932 925 930 158,900
2012/08/13 929 929 924 924 35,700
2012/08/10 928 934 923 928 86,200
2012/08/09 932 934 923 928 71,700
2012/08/08 921 935 920 930 100,300
2012/08/07 907 928 907 916 89,700
2012/08/06 911 913 902 907 78,200
2012/08/03 915 915 903 907 130,500
2012/08/02 940 946 929 930 94,100
2012/08/01 950 952 939 939 52,300
2012/07/31 945 960 941 955 51,600
2012/07/30 946 948 935 944 45,700
2012/07/27 960 960 940 943 90,600
2012/07/26 933 936 921 936 74,000
2012/07/25 935 940 925 927 109,000
2012/07/24 941 944 935 935 93,900
2012/07/23 950 955 941 941 67,400
2012/07/20 971 972 951 952 90,100
2012/07/19 979 982 970 971 47,000
2012/07/18 978 979 970 971 29,900
2012/07/17 984 984 970 970 38,100
2012/07/13 975 990 975 983 53,400
2012/07/12 977 984 976 979 50,000
2012/07/11 984 986 977 977 26,900
2012/07/10 982 988 980 984 34,700
2012/07/09 974 991 971 983 40,400
2012/07/06 986 998 976 979 59,200
2012/07/05 987 993 986 990 33,000
2012/07/04 990 994 987 987 36,600
2012/07/03 992 996 984 984 47,800
2012/07/02 998 999 984 988 45,600
2012/06/29 973 999 972 996 84,700
2012/06/28 964 974 964 973 46,800
2012/06/27 959 959 953 959 46,700
2012/06/26 957 965 953 954 62,600
2012/06/25 962 966 958 958 42,000
2012/06/22 953 961 953 955 42,500
2012/06/21 959 965 953 959 59,400
2012/06/20 960 967 956 958 42,400
2012/06/19 950 962 950 952 63,300
2012/06/18 947 953 945 950 46,600
2012/06/15 939 942 935 939 42,700
2012/06/14 935 939 932 933 49,200
2012/06/13 941 942 935 935 66,000
2012/06/12 945 948 934 942 111,700
2012/06/11 954 962 947 949 119,500
2012/06/08 987 987 957 969 104,200
2012/06/07 981 988 969 987 53,700
2012/06/06 955 977 955 975 82,200
2012/06/05 942 958 938 958 66,500
2012/06/04 940 947 933 941 61,800
2012/06/01 950 950 939 947 44,800
2012/05/31 931 955 931 955 63,700
2012/05/30 942 947 932 937 62,200
2012/05/29 948 952 941 944 52,100
2012/05/28 964 968 948 951 41,700
2012/05/25 945 959 943 959 54,200
2012/05/24 961 964 944 949 84,400
2012/05/23 970 976 960 961 96,700
2012/05/22 971 977 970 970 34,500
2012/05/21 970 975 965 968 78,100
2012/05/18 981 985 970 974 125,200
2012/05/17 986 990 980 980 93,900
2012/05/16 991 994 987 988 86,200
2012/05/15 992 995 986 991 82,000
2012/05/14 999 1,001 992 993 70,700
2012/05/11 1,001 1,006 997 997 71,000
2012/05/10 1,005 1,009 999 999 92,800
2012/05/09 1,015 1,020 1,005 1,005 70,000
2012/05/08 1,009 1,020 1,008 1,018 84,300
2012/05/07 1,035 1,036 1,002 1,004 193,500
2012/05/02 1,052 1,053 1,041 1,050 63,900
2012/05/01 1,048 1,056 1,043 1,049 89,500
2012/04/27 1,059 1,059 1,042 1,047 86,000
2012/04/26 1,048 1,055 1,046 1,055 53,000
2012/04/25 1,049 1,049 1,037 1,044 39,800
2012/04/24 1,042 1,046 1,038 1,040 47,900
2012/04/23 1,049 1,053 1,044 1,045 53,400
2012/04/20 1,043 1,047 1,041 1,044 51,800
2012/04/19 1,048 1,048 1,036 1,037 61,100
2012/04/18 1,054 1,058 1,047 1,054 71,500
2012/04/17 1,041 1,057 1,037 1,053 56,500
2012/04/16 1,043 1,048 1,037 1,041 66,600
2012/04/13 1,038 1,051 1,037 1,046 76,000
2012/04/12 1,037 1,044 1,035 1,035 92,200
2012/04/11 1,041 1,044 1,034 1,038 93,900
2012/04/10 1,046 1,053 1,041 1,045 117,200
2012/04/09 1,032 1,048 1,032 1,043 102,900
2012/04/06 1,040 1,052 1,035 1,049 99,100
2012/04/05 1,041 1,050 1,039 1,045 126,800
2012/04/04 1,068 1,068 1,032 1,042 203,300
2012/04/03 1,080 1,080 1,065 1,069 152,500
2012/04/02 1,113 1,113 1,083 1,087 125,100
2012/03/30 1,120 1,120 1,105 1,114 106,400
2012/03/29 1,087 1,114 1,086 1,111 174,600
2012/03/28 1,065 1,089 1,065 1,085 389,000
2012/03/27 1,134 1,142 1,132 1,142 310,700
2012/03/26 1,130 1,135 1,128 1,130 127,200
2012/03/23 1,130 1,133 1,125 1,128 88,900
2012/03/22 1,127 1,133 1,125 1,129 84,900
2012/03/21 1,119 1,127 1,116 1,123 108,300
2012/03/19 1,116 1,120 1,109 1,111 68,900
2012/03/16 1,109 1,115 1,108 1,111 62,100
2012/03/15 1,104 1,110 1,100 1,107 85,600
2012/03/14 1,098 1,104 1,095 1,096 86,600
2012/03/13 1,099 1,099 1,091 1,091 73,700
2012/03/12 1,097 1,100 1,093 1,096 58,900
2012/03/09 1,096 1,103 1,090 1,092 163,600
2012/03/08 1,093 1,096 1,091 1,093 67,500
2012/03/07 1,080 1,090 1,080 1,090 134,000
2012/03/06 1,079 1,083 1,076 1,079 64,500
2012/03/05 1,080 1,084 1,077 1,079 76,900
2012/03/02 1,078 1,080 1,075 1,079 53,200
2012/03/01 1,075 1,082 1,068 1,076 100,600
2012/02/29 1,085 1,086 1,071 1,071 97,700
2012/02/28 1,062 1,075 1,059 1,071 100,300
2012/02/27 1,060 1,063 1,056 1,059 69,100
2012/02/24 1,061 1,063 1,053 1,054 66,200
2012/02/23 1,059 1,061 1,057 1,059 50,200
2012/02/22 1,051 1,058 1,051 1,056 63,400
2012/02/21 1,050 1,054 1,048 1,049 56,900
2012/02/20 1,049 1,051 1,045 1,048 45,900
2012/02/17 1,049 1,049 1,042 1,042 63,700
2012/02/16 1,045 1,048 1,044 1,044 50,700
2012/02/15 1,045 1,049 1,043 1,046 71,500
2012/02/14 1,040 1,047 1,039 1,046 37,600
2012/02/13 1,034 1,039 1,034 1,039 35,800
2012/02/10 1,042 1,042 1,033 1,035 58,100
2012/02/09 1,033 1,040 1,032 1,038 61,600
2012/02/08 1,026 1,030 1,024 1,029 71,100
2012/02/07 1,024 1,030 1,023 1,026 70,500
2012/02/06 1,030 1,034 1,025 1,025 78,100
2012/02/03 1,035 1,038 1,029 1,029 81,900
2012/02/02 1,030 1,039 1,030 1,035 78,000
2012/02/01 1,040 1,044 1,029 1,029 99,200
2012/01/31 1,045 1,045 1,036 1,037 87,700
2012/01/30 1,045 1,050 1,039 1,039 98,600
2012/01/27 1,044 1,048 1,042 1,043 82,000
2012/01/26 1,055 1,059 1,051 1,053 64,300
2012/01/25 1,044 1,053 1,040 1,053 77,700
2012/01/24 1,050 1,050 1,042 1,044 64,300
2012/01/23 1,060 1,060 1,048 1,048 81,800
2012/01/20 1,060 1,067 1,056 1,064 117,500
2012/01/19 1,051 1,063 1,050 1,052 69,500
2012/01/18 1,051 1,067 1,047 1,048 59,700
2012/01/17 1,050 1,052 1,043 1,048 42,300
2012/01/16 1,057 1,057 1,046 1,053 52,200
2012/01/13 1,052 1,059 1,049 1,055 58,300
2012/01/12 1,049 1,052 1,043 1,046 65,400
2012/01/11 1,052 1,055 1,048 1,048 40,900
2012/01/10 1,053 1,062 1,049 1,049 98,500
2012/01/06 1,057 1,057 1,047 1,048 50,100
2012/01/05 1,057 1,062 1,057 1,057 48,800
2012/01/04 1,058 1,070 1,056 1,059 160,900

このページの先頭へ