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
2019/12/30 2,955 2,959 2,882 2,912 604,600
2019/12/27 2,978 2,978 2,933 2,934 340,300
2019/12/26 2,975 3,005 2,945 2,951 445,600
2019/12/25 2,996 3,005 2,973 2,974 255,000
2019/12/24 3,005 3,010 2,984 2,996 354,900
2019/12/23 2,996 3,010 2,988 3,005 466,500
2019/12/20 2,974 3,010 2,962 2,986 1,103,400
2019/12/19 2,883 2,956 2,883 2,941 1,171,100
2019/12/18 2,845 2,896 2,828 2,888 1,011,000
2019/12/17 2,850 2,853 2,807 2,839 844,100
2019/12/16 2,754 2,839 2,746 2,831 1,022,100
2019/12/13 2,783 2,799 2,753 2,766 1,252,100
2019/12/12 2,860 2,860 2,772 2,782 1,228,100
2019/12/11 2,865 2,890 2,848 2,860 667,500
2019/12/10 2,841 2,863 2,825 2,850 585,100
2019/12/09 2,849 2,858 2,823 2,855 570,200
2019/12/06 2,844 2,856 2,819 2,831 558,600
2019/12/05 2,851 2,862 2,826 2,846 583,600
2019/12/04 2,870 2,892 2,842 2,851 827,200
2019/12/03 2,905 2,908 2,887 2,899 521,800
2019/12/02 2,939 2,959 2,925 2,934 373,100
2019/11/29 2,939 2,950 2,908 2,922 557,600
2019/11/28 2,990 2,997 2,947 2,949 447,400
2019/11/27 2,985 3,005 2,974 2,983 461,200
2019/11/26 3,030 3,030 2,970 2,983 446,200
2019/11/25 3,005 3,045 2,991 3,010 481,800
2019/11/22 3,060 3,065 3,010 3,020 376,200
2019/11/21 3,075 3,085 2,975 3,040 897,000
2019/11/20 3,060 3,095 3,050 3,095 399,900
2019/11/19 3,050 3,090 3,040 3,055 404,800
2019/11/18 3,045 3,050 3,010 3,045 271,200
2019/11/15 3,025 3,060 3,010 3,045 347,800
2019/11/14 3,025 3,080 3,005 3,055 882,700
2019/11/13 2,960 2,994 2,960 2,986 689,100
2019/11/12 2,901 2,958 2,890 2,952 837,100
2019/11/11 2,948 2,963 2,883 2,923 705,200
2019/11/08 2,996 3,005 2,897 2,925 1,080,900
2019/11/07 3,040 3,040 2,978 2,990 631,200
2019/11/06 3,030 3,065 2,991 3,040 631,500
2019/11/05 3,105 3,110 3,030 3,030 713,200
2019/11/01 3,050 3,135 3,045 3,090 700,900
2019/10/31 3,010 3,165 2,999 3,075 2,734,400
2019/10/30 2,816 2,881 2,808 2,862 1,559,500
2019/10/29 2,828 2,844 2,785 2,793 814,200
2019/10/28 2,802 2,822 2,779 2,812 482,600
2019/10/25 2,817 2,827 2,793 2,811 532,800
2019/10/24 2,807 2,840 2,784 2,795 575,000
2019/10/23 2,746 2,796 2,707 2,788 1,217,500
2019/10/21 2,805 2,813 2,764 2,764 541,100
2019/10/18 2,881 2,885 2,793 2,812 629,400
2019/10/17 2,845 2,882 2,831 2,860 448,500
2019/10/16 2,862 2,904 2,822 2,846 701,100
2019/10/15 2,892 2,900 2,817 2,844 598,000
2019/10/11 2,875 2,883 2,825 2,855 489,800
2019/10/10 2,864 2,864 2,812 2,856 410,700
2019/10/09 2,833 2,878 2,828 2,864 641,800
2019/10/08 2,829 2,852 2,801 2,835 920,600
2019/10/07 2,792 2,859 2,774 2,838 592,400
2019/10/04 2,803 2,803 2,763 2,783 734,100
2019/10/03 2,830 2,838 2,789 2,821 727,600
2019/10/02 2,851 2,931 2,844 2,877 818,700
2019/10/01 2,873 2,894 2,831 2,844 587,900
2019/09/30 2,851 2,896 2,845 2,873 748,700
2019/09/27 2,815 2,864 2,806 2,861 890,200
2019/09/26 2,849 2,849 2,800 2,815 784,900
2019/09/25 2,762 2,852 2,752 2,807 1,044,400
2019/09/24 2,765 2,809 2,745 2,774 742,400
2019/09/20 2,810 2,824 2,753 2,754 848,100
2019/09/19 2,835 2,839 2,772 2,783 1,280,400
2019/09/18 2,846 2,891 2,791 2,831 1,261,800
2019/09/17 2,798 2,853 2,788 2,843 1,702,300
2019/09/13 2,715 2,765 2,691 2,765 1,229,400
2019/09/12 2,665 2,704 2,656 2,679 746,100
2019/09/11 2,589 2,658 2,583 2,643 839,300
2019/09/10 2,580 2,612 2,553 2,595 726,900
2019/09/09 2,590 2,619 2,546 2,612 569,800
2019/09/06 2,609 2,660 2,560 2,604 830,800
2019/09/05 2,578 2,620 2,563 2,595 788,200
2019/09/04 2,558 2,576 2,537 2,538 515,400
2019/09/03 2,586 2,595 2,568 2,587 480,000
2019/09/02 2,570 2,587 2,561 2,587 768,100
2019/08/30 2,557 2,585 2,535 2,580 821,800
2019/08/29 2,505 2,516 2,470 2,513 731,600
2019/08/28 2,445 2,514 2,435 2,498 652,300
2019/08/27 2,454 2,493 2,448 2,451 656,900
2019/08/26 2,416 2,470 2,413 2,460 953,700
2019/08/23 2,485 2,512 2,463 2,495 693,700
2019/08/22 2,435 2,501 2,419 2,481 1,285,200
2019/08/21 2,498 2,498 2,414 2,415 1,227,600
2019/08/20 2,480 2,540 2,459 2,539 593,800
2019/08/19 2,483 2,483 2,442 2,468 506,600
2019/08/16 2,448 2,468 2,425 2,458 644,400
2019/08/15 2,445 2,475 2,430 2,458 813,300
2019/08/14 2,521 2,560 2,495 2,516 989,800
2019/08/13 2,490 2,526 2,453 2,471 989,900
2019/08/09 2,509 2,582 2,508 2,558 1,188,700
2019/08/08 2,522 2,529 2,460 2,494 833,900
2019/08/07 2,520 2,530 2,436 2,494 2,489,700
2019/08/06 2,319 2,436 2,316 2,425 1,079,100
2019/08/05 2,504 2,504 2,345 2,401 1,833,600
2019/08/02 2,521 2,551 2,488 2,511 1,460,800
2019/08/01 2,702 2,702 2,511 2,575 3,533,000
2019/07/31 2,690 2,813 2,675 2,752 2,200,800
2019/07/30 2,707 2,732 2,674 2,701 888,600
2019/07/29 2,716 2,750 2,682 2,695 701,500
2019/07/26 2,700 2,707 2,674 2,699 623,000
2019/07/25 2,684 2,730 2,684 2,692 568,600
2019/07/24 2,758 2,770 2,683 2,697 773,800
2019/07/23 2,672 2,759 2,666 2,735 976,200
2019/07/22 2,662 2,686 2,636 2,641 681,400
2019/07/19 2,625 2,693 2,596 2,678 1,012,500
2019/07/18 2,714 2,722 2,632 2,638 783,300
2019/07/17 2,738 2,741 2,679 2,721 833,000
2019/07/16 2,690 2,737 2,684 2,717 1,043,300
2019/07/12 2,651 2,692 2,643 2,680 789,300
2019/07/11 2,624 2,646 2,611 2,638 678,200
2019/07/10 2,609 2,614 2,577 2,610 786,100
2019/07/09 2,651 2,655 2,606 2,624 613,000
2019/07/08 2,708 2,711 2,641 2,651 712,000
2019/07/05 2,697 2,711 2,684 2,708 537,000
2019/07/04 2,689 2,706 2,668 2,693 588,700
2019/07/03 2,709 2,725 2,651 2,665 800,800
2019/07/02 2,736 2,750 2,675 2,696 974,800
2019/07/01 2,690 2,759 2,681 2,753 1,065,200
2019/06/28 2,678 2,682 2,614 2,650 1,045,500
2019/06/27 2,699 2,702 2,600 2,664 1,939,500
2019/06/26 2,816 2,818 2,695 2,704 1,369,800
2019/06/25 2,863 2,888 2,832 2,840 515,500
2019/06/24 2,847 2,890 2,808 2,863 773,900
2019/06/21 2,975 2,975 2,792 2,844 2,308,900
2019/06/20 2,917 2,994 2,911 2,989 655,400
2019/06/19 2,867 2,918 2,840 2,918 741,300
2019/06/18 2,896 2,914 2,801 2,814 727,700
2019/06/17 2,915 2,927 2,882 2,893 420,000
2019/06/14 2,874 2,921 2,824 2,909 727,900
2019/06/13 2,904 2,934 2,874 2,886 555,200
2019/06/12 2,996 3,005 2,890 2,897 1,144,100
2019/06/11 2,974 3,015 2,955 3,005 834,100
2019/06/10 2,897 2,993 2,879 2,981 1,011,000
2019/06/07 2,891 2,927 2,828 2,857 835,400
2019/06/06 2,878 2,913 2,864 2,871 907,100
2019/06/05 2,810 2,870 2,783 2,860 1,100,700
2019/06/04 2,746 2,808 2,719 2,749 924,900
2019/06/03 2,842 2,871 2,728 2,759 1,379,500
2019/05/31 2,887 2,958 2,880 2,936 1,523,900
2019/05/30 2,875 2,892 2,820 2,892 1,200,200
2019/05/29 2,850 2,915 2,817 2,891 1,502,600
2019/05/28 2,840 2,905 2,840 2,880 1,121,800
2019/05/27 2,800 2,839 2,749 2,839 908,300
2019/05/24 2,836 2,852 2,758 2,769 1,340,700
2019/05/23 2,889 2,917 2,852 2,864 1,224,400
2019/05/22 2,759 2,841 2,738 2,808 1,555,200
2019/05/21 2,830 2,835 2,734 2,764 1,664,700
2019/05/20 2,999 3,005 2,829 2,866 1,410,300
2019/05/17 3,030 3,045 2,982 3,010 595,100
2019/05/16 3,110 3,115 2,959 3,010 893,500
2019/05/15 3,050 3,115 3,005 3,105 663,200
2019/05/14 2,944 3,045 2,938 3,010 872,400
2019/05/13 3,070 3,075 3,015 3,025 745,500
2019/05/10 3,110 3,180 3,080 3,110 638,400
2019/05/09 3,135 3,165 3,110 3,125 621,400
2019/05/08 3,190 3,250 3,145 3,160 800,000
2019/05/07 3,250 3,330 3,180 3,275 927,600
2019/04/26 3,200 3,330 3,190 3,300 1,628,300
2019/04/25 3,145 3,175 3,115 3,175 699,400
2019/04/24 3,135 3,150 3,085 3,120 640,000
2019/04/23 3,100 3,145 3,085 3,135 684,900
2019/04/22 3,060 3,130 3,050 3,105 678,800
2019/04/19 2,977 3,080 2,965 3,065 1,153,200
2019/04/18 2,921 3,015 2,921 2,949 1,745,300
2019/04/17 2,858 2,885 2,838 2,871 542,200
2019/04/16 2,840 2,870 2,831 2,840 477,500
2019/04/15 2,813 2,863 2,813 2,853 854,200
2019/04/12 2,742 2,770 2,709 2,763 592,900
2019/04/11 2,724 2,772 2,701 2,755 869,800
2019/04/10 2,647 2,706 2,645 2,692 417,800
2019/04/09 2,712 2,718 2,651 2,689 478,500
2019/04/08 2,680 2,725 2,669 2,704 437,900
2019/04/05 2,735 2,761 2,673 2,685 589,900
2019/04/04 2,711 2,742 2,655 2,735 519,600
2019/04/03 2,654 2,722 2,596 2,706 1,170,500
2019/04/02 2,822 2,825 2,678 2,695 1,276,300
2019/04/01 2,899 2,913 2,771 2,781 1,112,100
2019/03/29 2,820 2,864 2,801 2,860 918,800
2019/03/28 2,869 2,869 2,803 2,805 652,700
2019/03/27 2,841 2,875 2,821 2,870 740,500
2019/03/26 2,830 2,894 2,828 2,861 1,064,200
2019/03/25 2,835 2,849 2,770 2,801 1,117,100
2019/03/22 2,895 2,947 2,884 2,909 1,178,600
2019/03/20 2,825 2,916 2,825 2,871 1,444,700
2019/03/19 2,800 2,843 2,772 2,840 946,800
2019/03/18 2,735 2,829 2,727 2,829 1,255,300
2019/03/15 2,640 2,697 2,634 2,692 830,800
2019/03/14 2,665 2,667 2,618 2,648 538,700
2019/03/13 2,639 2,678 2,625 2,656 717,500
2019/03/12 2,652 2,661 2,623 2,632 502,000
2019/03/11 2,614 2,649 2,589 2,608 595,000
2019/03/08 2,560 2,622 2,543 2,609 691,900
2019/03/07 2,692 2,702 2,610 2,624 960,100
2019/03/06 2,633 2,710 2,604 2,704 1,057,800
2019/03/05 2,607 2,656 2,605 2,617 642,800
2019/03/04 2,659 2,685 2,626 2,653 792,200
2019/03/01 2,542 2,604 2,529 2,604 735,700
2019/02/28 2,580 2,580 2,501 2,525 883,400
2019/02/27 2,596 2,619 2,558 2,581 1,354,800
2019/02/26 2,584 2,655 2,582 2,626 1,080,000
2019/02/25 2,556 2,644 2,543 2,609 1,108,300
2019/02/22 2,505 2,568 2,491 2,551 795,100
2019/02/21 2,518 2,548 2,464 2,531 896,600
2019/02/20 2,492 2,560 2,481 2,518 911,800
2019/02/19 2,490 2,524 2,456 2,503 723,700
2019/02/18 2,493 2,514 2,452 2,487 894,600
2019/02/15 2,404 2,457 2,404 2,431 559,100
2019/02/14 2,445 2,511 2,428 2,453 860,700
2019/02/13 2,399 2,489 2,378 2,450 1,106,800
2019/02/12 2,325 2,378 2,311 2,368 1,055,000
2019/02/08 2,338 2,356 2,258 2,279 1,269,500
2019/02/07 2,490 2,529 2,360 2,388 1,229,900
2019/02/06 2,480 2,589 2,461 2,492 1,773,300
2019/02/05 2,460 2,478 2,420 2,433 979,800
2019/02/04 2,380 2,475 2,380 2,467 1,442,700
2019/02/01 2,393 2,424 2,365 2,370 1,333,500
2019/01/31 2,256 2,420 2,216 2,354 4,584,900
2019/01/30 2,419 2,465 2,392 2,456 1,814,200
2019/01/29 2,389 2,407 2,306 2,402 1,921,100
2019/01/28 2,409 2,510 2,385 2,449 1,805,600
2019/01/25 2,298 2,402 2,272 2,372 1,471,000
2019/01/24 2,262 2,326 2,244 2,321 879,700
2019/01/23 2,288 2,300 2,241 2,276 842,700
2019/01/22 2,374 2,375 2,293 2,308 621,900
2019/01/21 2,350 2,374 2,321 2,339 711,000
2019/01/18 2,318 2,380 2,294 2,313 1,078,300
2019/01/17 2,265 2,325 2,251 2,298 1,356,800
2019/01/16 2,190 2,257 2,131 2,232 2,455,500
2019/01/15 2,244 2,348 2,235 2,257 2,236,900
2019/01/11 2,400 2,439 2,288 2,294 2,336,100
2019/01/10 2,501 2,528 2,401 2,410 1,224,200
2019/01/09 2,493 2,542 2,441 2,529 1,407,800
2019/01/08 2,597 2,650 2,471 2,491 2,023,100
2019/01/07 2,787 2,827 2,609 2,616 1,346,500
2019/01/04 2,726 2,745 2,576 2,655 1,216,700

このページの先頭へ