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
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

このページの先頭へ