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 |
---|---|---|---|---|---|
2017/12/29 | 3,350 | 3,380 | 3,310 | 3,330 | 119,400 |
2017/12/28 | 3,415 | 3,415 | 3,345 | 3,345 | 113,300 |
2017/12/27 | 3,310 | 3,435 | 3,300 | 3,420 | 295,400 |
2017/12/26 | 3,300 | 3,335 | 3,280 | 3,285 | 137,100 |
2017/12/25 | 3,205 | 3,295 | 3,200 | 3,295 | 142,400 |
2017/12/22 | 3,185 | 3,225 | 3,170 | 3,210 | 121,900 |
2017/12/21 | 3,150 | 3,200 | 3,120 | 3,195 | 186,400 |
2017/12/20 | 3,210 | 3,240 | 3,150 | 3,160 | 218,100 |
2017/12/19 | 3,255 | 3,260 | 3,205 | 3,210 | 238,300 |
2017/12/18 | 3,285 | 3,285 | 3,240 | 3,250 | 226,100 |
2017/12/15 | 3,285 | 3,305 | 3,255 | 3,285 | 207,200 |
2017/12/14 | 3,285 | 3,310 | 3,260 | 3,285 | 191,400 |
2017/12/13 | 3,270 | 3,295 | 3,240 | 3,255 | 149,100 |
2017/12/12 | 3,330 | 3,340 | 3,270 | 3,280 | 177,300 |
2017/12/11 | 3,380 | 3,385 | 3,310 | 3,335 | 188,800 |
2017/12/08 | 3,320 | 3,365 | 3,310 | 3,350 | 254,100 |
2017/12/07 | 3,270 | 3,345 | 3,265 | 3,335 | 159,800 |
2017/12/06 | 3,295 | 3,325 | 3,245 | 3,265 | 167,800 |
2017/12/05 | 3,300 | 3,345 | 3,280 | 3,300 | 191,200 |
2017/12/04 | 3,295 | 3,345 | 3,280 | 3,280 | 252,200 |
2017/12/01 | 3,235 | 3,290 | 3,235 | 3,280 | 216,900 |
2017/11/30 | 3,245 | 3,250 | 3,175 | 3,215 | 246,600 |
2017/11/29 | 3,245 | 3,265 | 3,215 | 3,250 | 161,000 |
2017/11/28 | 3,300 | 3,315 | 3,225 | 3,235 | 244,900 |
2017/11/27 | 3,235 | 3,320 | 3,235 | 3,285 | 383,200 |
2017/11/24 | 3,130 | 3,200 | 3,120 | 3,190 | 222,100 |
2017/11/22 | 3,185 | 3,185 | 3,130 | 3,155 | 222,100 |
2017/11/21 | 3,165 | 3,195 | 3,165 | 3,175 | 144,700 |
2017/11/20 | 3,120 | 3,180 | 3,120 | 3,170 | 196,000 |
2017/11/17 | 3,160 | 3,175 | 3,135 | 3,160 | 289,300 |
2017/11/16 | 3,050 | 3,180 | 3,045 | 3,160 | 270,400 |
2017/11/15 | 3,090 | 3,150 | 3,055 | 3,065 | 316,500 |
2017/11/14 | 3,110 | 3,130 | 3,040 | 3,050 | 262,700 |
2017/11/13 | 3,140 | 3,155 | 3,110 | 3,120 | 239,800 |
2017/11/10 | 3,095 | 3,185 | 3,095 | 3,160 | 256,100 |
2017/11/09 | 3,160 | 3,210 | 3,105 | 3,125 | 474,100 |
2017/11/08 | 3,090 | 3,190 | 3,085 | 3,180 | 466,100 |
2017/11/07 | 2,955 | 3,055 | 2,949 | 3,055 | 409,700 |
2017/11/06 | 2,950 | 2,999 | 2,938 | 2,967 | 346,900 |
2017/11/02 | 2,959 | 2,977 | 2,922 | 2,970 | 336,400 |
2017/11/01 | 2,968 | 3,010 | 2,884 | 2,986 | 646,300 |
2017/10/31 | 2,853 | 3,035 | 2,843 | 2,982 | 1,343,400 |
2017/10/30 | 2,618 | 2,653 | 2,596 | 2,653 | 631,900 |
2017/10/27 | 2,630 | 2,630 | 2,611 | 2,626 | 148,700 |
2017/10/26 | 2,616 | 2,638 | 2,604 | 2,620 | 151,300 |
2017/10/25 | 2,638 | 2,640 | 2,622 | 2,623 | 151,600 |
2017/10/24 | 2,626 | 2,649 | 2,616 | 2,634 | 169,600 |
2017/10/23 | 2,660 | 2,660 | 2,634 | 2,647 | 199,300 |
2017/10/20 | 2,614 | 2,657 | 2,614 | 2,645 | 254,200 |
2017/10/19 | 2,673 | 2,687 | 2,615 | 2,645 | 289,800 |
2017/10/18 | 2,628 | 2,664 | 2,624 | 2,644 | 253,300 |
2017/10/17 | 2,634 | 2,649 | 2,608 | 2,629 | 280,100 |
2017/10/16 | 2,597 | 2,643 | 2,594 | 2,634 | 304,900 |
2017/10/13 | 2,535 | 2,615 | 2,535 | 2,594 | 533,300 |
2017/10/12 | 2,543 | 2,560 | 2,519 | 2,530 | 275,400 |
2017/10/11 | 2,519 | 2,558 | 2,511 | 2,531 | 340,700 |
2017/10/10 | 2,512 | 2,528 | 2,492 | 2,519 | 275,200 |
2017/10/06 | 2,482 | 2,514 | 2,474 | 2,508 | 270,800 |
2017/10/05 | 2,528 | 2,531 | 2,479 | 2,495 | 294,500 |
2017/10/04 | 2,464 | 2,557 | 2,461 | 2,519 | 669,800 |
2017/10/03 | 2,441 | 2,445 | 2,405 | 2,414 | 265,000 |
2017/10/02 | 2,454 | 2,480 | 2,441 | 2,447 | 311,200 |
2017/09/29 | 2,424 | 2,448 | 2,414 | 2,430 | 207,900 |
2017/09/28 | 2,392 | 2,435 | 2,385 | 2,433 | 259,300 |
2017/09/27 | 2,373 | 2,392 | 2,349 | 2,391 | 192,900 |
2017/09/26 | 2,389 | 2,408 | 2,376 | 2,401 | 176,100 |
2017/09/25 | 2,361 | 2,392 | 2,358 | 2,386 | 178,000 |
2017/09/22 | 2,385 | 2,387 | 2,336 | 2,368 | 317,500 |
2017/09/21 | 2,386 | 2,406 | 2,385 | 2,402 | 204,000 |
2017/09/20 | 2,439 | 2,440 | 2,391 | 2,392 | 281,100 |
2017/09/19 | 2,418 | 2,433 | 2,393 | 2,431 | 277,200 |
2017/09/15 | 2,468 | 2,471 | 2,419 | 2,431 | 261,700 |
2017/09/14 | 2,450 | 2,490 | 2,440 | 2,453 | 230,400 |
2017/09/13 | 2,476 | 2,476 | 2,433 | 2,437 | 295,900 |
2017/09/12 | 2,488 | 2,538 | 2,454 | 2,467 | 437,000 |
2017/09/11 | 2,442 | 2,490 | 2,441 | 2,477 | 191,700 |
2017/09/08 | 2,431 | 2,468 | 2,431 | 2,442 | 196,300 |
2017/09/07 | 2,472 | 2,478 | 2,439 | 2,458 | 184,200 |
2017/09/06 | 2,439 | 2,482 | 2,416 | 2,453 | 328,400 |
2017/09/05 | 2,545 | 2,548 | 2,444 | 2,446 | 256,000 |
2017/09/04 | 2,542 | 2,549 | 2,508 | 2,531 | 224,100 |
2017/09/01 | 2,587 | 2,587 | 2,557 | 2,568 | 211,500 |
2017/08/31 | 2,598 | 2,600 | 2,540 | 2,587 | 384,600 |
2017/08/30 | 2,555 | 2,618 | 2,555 | 2,604 | 467,300 |
2017/08/29 | 2,464 | 2,556 | 2,461 | 2,544 | 429,100 |
2017/08/28 | 2,444 | 2,477 | 2,444 | 2,471 | 154,000 |
2017/08/25 | 2,453 | 2,453 | 2,431 | 2,443 | 130,900 |
2017/08/24 | 2,473 | 2,479 | 2,457 | 2,457 | 128,900 |
2017/08/23 | 2,435 | 2,476 | 2,431 | 2,472 | 170,600 |
2017/08/22 | 2,428 | 2,473 | 2,425 | 2,469 | 311,500 |
2017/08/21 | 2,414 | 2,430 | 2,404 | 2,409 | 138,400 |
2017/08/18 | 2,410 | 2,423 | 2,394 | 2,406 | 186,600 |
2017/08/17 | 2,451 | 2,462 | 2,412 | 2,416 | 250,400 |
2017/08/16 | 2,488 | 2,514 | 2,460 | 2,460 | 337,800 |
2017/08/15 | 2,465 | 2,499 | 2,452 | 2,489 | 273,200 |
2017/08/14 | 2,458 | 2,492 | 2,447 | 2,475 | 341,800 |
2017/08/10 | 2,350 | 2,490 | 2,343 | 2,490 | 977,800 |
2017/08/09 | 2,258 | 2,294 | 2,246 | 2,286 | 251,700 |
2017/08/08 | 2,296 | 2,299 | 2,260 | 2,270 | 248,100 |
2017/08/07 | 2,310 | 2,310 | 2,282 | 2,296 | 235,200 |
2017/08/04 | 2,319 | 2,326 | 2,307 | 2,317 | 212,000 |
2017/08/03 | 2,335 | 2,348 | 2,320 | 2,329 | 208,400 |
2017/08/02 | 2,380 | 2,380 | 2,336 | 2,344 | 285,400 |
2017/08/01 | 2,347 | 2,383 | 2,302 | 2,377 | 465,500 |
2017/07/31 | 2,332 | 2,399 | 2,328 | 2,372 | 758,300 |
2017/07/28 | 2,250 | 2,333 | 2,243 | 2,327 | 971,700 |
2017/07/27 | 2,166 | 2,194 | 2,160 | 2,177 | 233,400 |
2017/07/26 | 2,183 | 2,187 | 2,165 | 2,168 | 222,600 |
2017/07/25 | 2,182 | 2,190 | 2,167 | 2,169 | 202,100 |
2017/07/24 | 2,164 | 2,185 | 2,138 | 2,177 | 226,400 |
2017/07/21 | 2,166 | 2,168 | 2,146 | 2,164 | 126,600 |
2017/07/20 | 2,134 | 2,170 | 2,134 | 2,167 | 330,900 |
2017/07/19 | 2,105 | 2,131 | 2,101 | 2,129 | 216,500 |
2017/07/18 | 2,074 | 2,107 | 2,060 | 2,105 | 215,400 |
2017/07/14 | 2,080 | 2,085 | 2,065 | 2,074 | 122,400 |
2017/07/13 | 2,087 | 2,104 | 2,067 | 2,079 | 138,700 |
2017/07/12 | 2,091 | 2,102 | 2,068 | 2,078 | 206,600 |
2017/07/11 | 2,068 | 2,113 | 2,065 | 2,099 | 323,500 |
2017/07/10 | 2,056 | 2,077 | 2,054 | 2,059 | 176,600 |
2017/07/07 | 2,041 | 2,064 | 2,029 | 2,045 | 256,900 |
2017/07/06 | 2,055 | 2,068 | 2,047 | 2,056 | 206,000 |
2017/07/05 | 2,017 | 2,045 | 2,011 | 2,045 | 260,900 |
2017/07/04 | 2,072 | 2,072 | 2,028 | 2,035 | 219,800 |
2017/07/03 | 2,060 | 2,074 | 2,046 | 2,074 | 252,700 |
2017/06/30 | 2,069 | 2,070 | 2,046 | 2,065 | 241,100 |
2017/06/29 | 2,080 | 2,096 | 2,047 | 2,095 | 504,400 |
2017/06/28 | 2,126 | 2,127 | 2,089 | 2,089 | 208,300 |
2017/06/27 | 2,155 | 2,200 | 2,125 | 2,130 | 548,400 |
2017/06/26 | 2,122 | 2,148 | 2,115 | 2,148 | 281,800 |
2017/06/23 | 2,115 | 2,139 | 2,113 | 2,121 | 279,100 |
2017/06/22 | 2,107 | 2,142 | 2,103 | 2,119 | 299,200 |
2017/06/21 | 2,117 | 2,138 | 2,105 | 2,105 | 226,300 |
2017/06/20 | 2,132 | 2,155 | 2,122 | 2,126 | 320,700 |
2017/06/19 | 2,109 | 2,164 | 2,109 | 2,132 | 254,500 |
2017/06/16 | 2,130 | 2,136 | 2,100 | 2,107 | 193,300 |
2017/06/15 | 2,110 | 2,147 | 2,105 | 2,124 | 505,600 |
2017/06/14 | 2,124 | 2,156 | 2,110 | 2,110 | 215,500 |
2017/06/13 | 2,101 | 2,134 | 2,101 | 2,120 | 157,400 |
2017/06/12 | 2,114 | 2,133 | 2,093 | 2,120 | 196,200 |
2017/06/09 | 2,147 | 2,165 | 2,134 | 2,134 | 202,500 |
2017/06/08 | 2,200 | 2,200 | 2,167 | 2,167 | 285,800 |
2017/06/07 | 2,211 | 2,224 | 2,182 | 2,202 | 328,600 |
2017/06/06 | 2,219 | 2,226 | 2,178 | 2,211 | 546,900 |
2017/06/05 | 2,130 | 2,230 | 2,129 | 2,219 | 843,300 |
2017/06/02 | 2,103 | 2,113 | 2,082 | 2,096 | 331,500 |
2017/06/01 | 2,080 | 2,131 | 2,080 | 2,118 | 540,300 |
2017/05/31 | 2,091 | 2,109 | 2,075 | 2,079 | 270,600 |
2017/05/30 | 2,088 | 2,108 | 2,088 | 2,093 | 255,900 |
2017/05/29 | 2,052 | 2,093 | 2,052 | 2,082 | 264,900 |
2017/05/26 | 2,080 | 2,087 | 2,051 | 2,076 | 272,900 |
2017/05/25 | 2,072 | 2,104 | 2,070 | 2,086 | 342,400 |
2017/05/24 | 2,098 | 2,110 | 2,087 | 2,095 | 338,400 |
2017/05/23 | 2,098 | 2,106 | 2,086 | 2,092 | 507,500 |
2017/05/22 | 2,043 | 2,078 | 2,028 | 2,060 | 508,100 |
2017/05/19 | 2,056 | 2,084 | 2,049 | 2,062 | 344,100 |
2017/05/18 | 2,010 | 2,080 | 2,010 | 2,077 | 813,400 |
2017/05/17 | 1,980 | 2,026 | 1,980 | 2,017 | 683,400 |
2017/05/16 | 1,947 | 1,977 | 1,946 | 1,967 | 326,000 |
2017/05/15 | 1,915 | 1,958 | 1,911 | 1,958 | 394,600 |
2017/05/12 | 1,910 | 1,933 | 1,899 | 1,915 | 328,200 |
2017/05/11 | 1,900 | 1,926 | 1,899 | 1,910 | 401,500 |
2017/05/10 | 1,882 | 1,900 | 1,872 | 1,886 | 300,200 |
2017/05/09 | 1,867 | 1,888 | 1,844 | 1,881 | 325,900 |
2017/05/08 | 1,881 | 1,907 | 1,857 | 1,871 | 677,300 |
2017/05/02 | 1,910 | 1,932 | 1,867 | 1,868 | 658,000 |
2017/05/01 | 1,835 | 1,937 | 1,835 | 1,922 | 1,099,600 |
2017/04/28 | 1,755 | 1,887 | 1,754 | 1,875 | 1,865,900 |
2017/04/27 | 1,725 | 1,730 | 1,691 | 1,695 | 507,000 |
2017/04/26 | 1,715 | 1,733 | 1,706 | 1,719 | 355,800 |
2017/04/25 | 1,713 | 1,722 | 1,709 | 1,712 | 382,600 |
2017/04/24 | 1,700 | 1,716 | 1,699 | 1,707 | 342,400 |
2017/04/21 | 1,680 | 1,699 | 1,672 | 1,698 | 312,500 |
2017/04/20 | 1,666 | 1,684 | 1,665 | 1,678 | 281,900 |
2017/04/19 | 1,649 | 1,668 | 1,649 | 1,659 | 263,300 |
2017/04/18 | 1,648 | 1,652 | 1,634 | 1,646 | 169,000 |
2017/04/17 | 1,630 | 1,643 | 1,626 | 1,639 | 210,300 |
2017/04/14 | 1,640 | 1,647 | 1,619 | 1,621 | 194,200 |
2017/04/13 | 1,634 | 1,654 | 1,634 | 1,643 | 432,800 |
2017/04/12 | 1,640 | 1,642 | 1,617 | 1,632 | 172,600 |
2017/04/11 | 1,645 | 1,668 | 1,642 | 1,650 | 449,800 |
2017/04/10 | 1,642 | 1,645 | 1,620 | 1,637 | 171,400 |
2017/04/07 | 1,603 | 1,645 | 1,596 | 1,631 | 448,800 |
2017/04/06 | 1,627 | 1,631 | 1,581 | 1,581 | 248,900 |
2017/04/05 | 1,634 | 1,646 | 1,628 | 1,634 | 245,100 |
2017/04/04 | 1,626 | 1,638 | 1,613 | 1,625 | 360,200 |
2017/04/03 | 1,604 | 1,613 | 1,590 | 1,609 | 231,600 |
2017/03/31 | 1,628 | 1,637 | 1,600 | 1,600 | 263,700 |
2017/03/30 | 1,620 | 1,639 | 1,611 | 1,615 | 377,600 |
2017/03/29 | 1,625 | 1,626 | 1,601 | 1,619 | 458,700 |
2017/03/28 | 1,673 | 1,674 | 1,655 | 1,663 | 610,500 |
2017/03/27 | 1,673 | 1,679 | 1,663 | 1,667 | 357,400 |
2017/03/24 | 1,668 | 1,676 | 1,660 | 1,673 | 261,400 |
2017/03/23 | 1,690 | 1,691 | 1,662 | 1,669 | 365,700 |
2017/03/22 | 1,670 | 1,694 | 1,661 | 1,686 | 310,500 |
2017/03/21 | 1,692 | 1,692 | 1,659 | 1,686 | 433,400 |
2017/03/17 | 1,704 | 1,713 | 1,690 | 1,697 | 290,700 |
2017/03/16 | 1,703 | 1,708 | 1,696 | 1,702 | 205,400 |
2017/03/15 | 1,701 | 1,705 | 1,690 | 1,703 | 180,200 |
2017/03/14 | 1,712 | 1,716 | 1,697 | 1,700 | 274,800 |
2017/03/13 | 1,697 | 1,715 | 1,696 | 1,702 | 283,100 |
2017/03/10 | 1,681 | 1,696 | 1,673 | 1,693 | 253,500 |
2017/03/09 | 1,685 | 1,685 | 1,670 | 1,673 | 179,100 |
2017/03/08 | 1,678 | 1,687 | 1,670 | 1,681 | 243,500 |
2017/03/07 | 1,661 | 1,678 | 1,655 | 1,676 | 172,300 |
2017/03/06 | 1,660 | 1,669 | 1,654 | 1,661 | 139,700 |
2017/03/03 | 1,660 | 1,668 | 1,652 | 1,655 | 206,100 |
2017/03/02 | 1,670 | 1,670 | 1,658 | 1,660 | 231,700 |
2017/03/01 | 1,660 | 1,667 | 1,650 | 1,660 | 258,100 |
2017/02/28 | 1,673 | 1,674 | 1,657 | 1,657 | 247,200 |
2017/02/27 | 1,672 | 1,682 | 1,667 | 1,673 | 283,800 |
2017/02/24 | 1,648 | 1,673 | 1,641 | 1,664 | 228,900 |
2017/02/23 | 1,640 | 1,648 | 1,636 | 1,648 | 199,000 |
2017/02/22 | 1,630 | 1,635 | 1,625 | 1,635 | 218,600 |
2017/02/21 | 1,614 | 1,626 | 1,614 | 1,625 | 194,900 |
2017/02/20 | 1,620 | 1,620 | 1,606 | 1,614 | 184,200 |
2017/02/17 | 1,612 | 1,622 | 1,606 | 1,614 | 164,400 |
2017/02/16 | 1,623 | 1,634 | 1,607 | 1,612 | 266,600 |
2017/02/15 | 1,618 | 1,625 | 1,613 | 1,617 | 200,500 |
2017/02/14 | 1,602 | 1,623 | 1,602 | 1,612 | 435,800 |
2017/02/13 | 1,597 | 1,597 | 1,586 | 1,594 | 252,200 |
2017/02/10 | 1,573 | 1,580 | 1,565 | 1,580 | 308,600 |
2017/02/09 | 1,559 | 1,563 | 1,556 | 1,562 | 170,600 |
2017/02/08 | 1,558 | 1,560 | 1,544 | 1,552 | 211,200 |
2017/02/07 | 1,561 | 1,563 | 1,552 | 1,553 | 233,000 |
2017/02/06 | 1,556 | 1,560 | 1,543 | 1,560 | 290,300 |
2017/02/03 | 1,544 | 1,544 | 1,521 | 1,530 | 416,000 |
2017/02/02 | 1,571 | 1,573 | 1,535 | 1,537 | 629,300 |
2017/02/01 | 1,560 | 1,564 | 1,553 | 1,561 | 632,200 |
2017/01/31 | 1,631 | 1,633 | 1,552 | 1,558 | 1,665,700 |
2017/01/30 | 1,714 | 1,716 | 1,685 | 1,699 | 237,400 |
2017/01/27 | 1,720 | 1,727 | 1,707 | 1,713 | 178,400 |
2017/01/26 | 1,708 | 1,729 | 1,706 | 1,728 | 198,200 |
2017/01/25 | 1,700 | 1,704 | 1,686 | 1,692 | 111,400 |
2017/01/24 | 1,687 | 1,699 | 1,675 | 1,686 | 128,700 |
2017/01/23 | 1,707 | 1,707 | 1,683 | 1,685 | 128,100 |
2017/01/20 | 1,700 | 1,713 | 1,698 | 1,707 | 176,500 |
2017/01/19 | 1,685 | 1,694 | 1,678 | 1,691 | 93,200 |
2017/01/18 | 1,685 | 1,706 | 1,662 | 1,670 | 157,300 |
2017/01/17 | 1,700 | 1,705 | 1,666 | 1,666 | 134,700 |
2017/01/16 | 1,700 | 1,718 | 1,687 | 1,698 | 160,300 |
2017/01/13 | 1,674 | 1,699 | 1,673 | 1,692 | 144,300 |
2017/01/12 | 1,699 | 1,699 | 1,666 | 1,671 | 185,400 |
2017/01/11 | 1,706 | 1,711 | 1,687 | 1,688 | 178,400 |
2017/01/10 | 1,719 | 1,729 | 1,701 | 1,708 | 255,000 |
2017/01/06 | 1,700 | 1,724 | 1,700 | 1,718 | 304,700 |
2017/01/05 | 1,680 | 1,712 | 1,680 | 1,692 | 342,800 |
2017/01/04 | 1,640 | 1,675 | 1,640 | 1,667 | 434,200 |