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
2022/12/30 2,663 2,699 2,652 2,688 401,500
2022/12/29 2,641 2,674 2,618 2,663 424,800
2022/12/28 2,640 2,679 2,628 2,670 652,200
2022/12/27 2,500 2,658 2,500 2,642 892,200
2022/12/26 2,496 2,500 2,458 2,463 284,900
2022/12/23 2,464 2,507 2,458 2,504 331,400
2022/12/22 2,440 2,495 2,408 2,485 465,300
2022/12/21 2,440 2,448 2,400 2,412 532,300
2022/12/20 2,501 2,532 2,446 2,458 422,700
2022/12/19 2,496 2,514 2,486 2,501 365,500
2022/12/16 2,502 2,517 2,495 2,503 439,000
2022/12/15 2,550 2,555 2,515 2,524 412,500
2022/12/14 2,580 2,582 2,544 2,557 304,100
2022/12/13 2,580 2,591 2,555 2,560 317,100
2022/12/12 2,594 2,599 2,558 2,579 263,800
2022/12/09 2,541 2,598 2,537 2,594 302,300
2022/12/08 2,550 2,568 2,532 2,549 455,300
2022/12/07 2,515 2,548 2,508 2,531 325,700
2022/12/06 2,570 2,579 2,536 2,540 398,300
2022/12/05 2,595 2,622 2,579 2,587 288,400
2022/12/02 2,601 2,604 2,581 2,590 325,500
2022/12/01 2,610 2,631 2,581 2,623 424,800
2022/11/30 2,621 2,621 2,561 2,566 588,600
2022/11/29 2,633 2,633 2,590 2,630 580,200
2022/11/28 2,660 2,660 2,614 2,627 406,500
2022/11/25 2,673 2,675 2,643 2,653 280,700
2022/11/24 2,687 2,694 2,656 2,664 346,900
2022/11/22 2,653 2,706 2,653 2,685 339,000
2022/11/21 2,650 2,661 2,627 2,649 338,400
2022/11/18 2,660 2,694 2,635 2,665 758,500
2022/11/17 2,572 2,633 2,572 2,629 472,800
2022/11/16 2,555 2,579 2,535 2,571 486,600
2022/11/15 2,542 2,550 2,519 2,539 589,400
2022/11/14 2,588 2,612 2,550 2,552 635,800
2022/11/11 2,600 2,649 2,582 2,582 559,700
2022/11/10 2,558 2,568 2,506 2,550 632,300
2022/11/09 2,570 2,593 2,560 2,584 544,200
2022/11/08 2,539 2,572 2,525 2,539 977,200
2022/11/07 2,493 2,619 2,448 2,577 1,417,100
2022/11/04 2,676 2,678 2,582 2,625 1,152,500
2022/11/02 2,766 2,768 2,708 2,714 871,000
2022/11/01 2,803 2,812 2,766 2,782 506,700
2022/10/31 2,815 2,834 2,779 2,821 556,700
2022/10/28 2,753 2,803 2,743 2,795 961,100
2022/10/27 2,800 2,810 2,745 2,774 571,400
2022/10/26 2,760 2,823 2,754 2,806 581,900
2022/10/25 2,767 2,773 2,714 2,714 765,400
2022/10/24 2,820 2,827 2,737 2,738 811,200
2022/10/21 2,852 2,867 2,806 2,806 592,200
2022/10/20 2,831 2,881 2,825 2,872 454,700
2022/10/19 2,900 2,911 2,864 2,873 424,500
2022/10/18 2,900 2,929 2,880 2,890 525,100
2022/10/17 2,873 2,879 2,821 2,871 602,900
2022/10/14 2,900 2,909 2,878 2,899 291,200
2022/10/13 2,880 2,887 2,844 2,862 481,700
2022/10/12 2,856 2,914 2,856 2,873 424,900
2022/10/11 2,847 2,884 2,826 2,851 456,500
2022/10/07 2,816 2,879 2,816 2,871 416,000
2022/10/06 2,850 2,850 2,814 2,845 508,300
2022/10/05 2,928 2,948 2,841 2,850 598,600
2022/10/04 2,824 2,900 2,808 2,900 570,100
2022/10/03 2,826 2,833 2,753 2,808 737,700
2022/09/30 2,865 2,895 2,858 2,876 507,300
2022/09/29 2,832 2,868 2,817 2,839 483,600
2022/09/28 2,810 2,839 2,782 2,817 552,900
2022/09/27 2,853 2,873 2,841 2,853 515,900
2022/09/26 2,789 2,844 2,782 2,829 519,000
2022/09/22 2,800 2,839 2,796 2,826 374,300
2022/09/21 2,858 2,874 2,815 2,826 452,500
2022/09/20 2,842 2,865 2,813 2,860 409,700
2022/09/16 2,846 2,859 2,829 2,841 374,000
2022/09/15 2,888 2,888 2,842 2,854 395,900
2022/09/14 2,846 2,882 2,829 2,869 624,600
2022/09/13 2,925 2,943 2,894 2,927 578,600
2022/09/12 2,901 2,930 2,881 2,923 443,700
2022/09/09 2,822 2,883 2,821 2,856 480,000
2022/09/08 2,774 2,836 2,766 2,829 688,500
2022/09/07 2,757 2,768 2,732 2,761 318,000
2022/09/06 2,825 2,825 2,762 2,764 495,500
2022/09/05 2,771 2,812 2,732 2,801 505,000
2022/09/02 2,778 2,809 2,778 2,795 447,800
2022/09/01 2,790 2,805 2,761 2,777 521,700
2022/08/31 2,825 2,834 2,777 2,830 660,500
2022/08/30 2,804 2,830 2,792 2,825 545,700
2022/08/29 2,811 2,815 2,760 2,796 790,800
2022/08/26 2,777 2,829 2,765 2,808 671,900
2022/08/25 2,730 2,775 2,714 2,766 559,200
2022/08/24 2,746 2,766 2,702 2,717 464,100
2022/08/23 2,720 2,772 2,713 2,759 643,100
2022/08/22 2,759 2,769 2,722 2,742 429,400
2022/08/19 2,812 2,849 2,776 2,779 789,200
2022/08/18 2,764 2,803 2,752 2,796 618,800
2022/08/17 2,714 2,775 2,697 2,764 797,000
2022/08/16 2,686 2,718 2,669 2,698 644,800
2022/08/15 2,632 2,684 2,611 2,682 531,000
2022/08/12 2,605 2,617 2,562 2,611 987,100
2022/08/10 2,555 2,619 2,555 2,611 703,900
2022/08/09 2,694 2,704 2,543 2,561 1,855,300
2022/08/08 2,686 2,708 2,557 2,707 2,330,500
2022/08/05 2,516 2,531 2,475 2,486 1,053,700
2022/08/04 2,504 2,509 2,474 2,496 790,700
2022/08/03 2,510 2,530 2,487 2,487 515,100
2022/08/02 2,567 2,572 2,495 2,496 512,700
2022/08/01 2,518 2,565 2,506 2,555 481,000
2022/07/29 2,535 2,557 2,520 2,529 378,700
2022/07/28 2,552 2,562 2,508 2,519 544,400
2022/07/27 2,562 2,562 2,521 2,539 484,700
2022/07/26 2,563 2,563 2,532 2,549 433,200
2022/07/25 2,552 2,567 2,540 2,563 455,000
2022/07/22 2,552 2,576 2,546 2,555 310,200
2022/07/21 2,512 2,551 2,512 2,547 322,200
2022/07/20 2,527 2,536 2,511 2,535 357,500
2022/07/19 2,525 2,530 2,493 2,509 423,400
2022/07/15 2,549 2,575 2,520 2,548 781,100
2022/07/14 2,481 2,504 2,467 2,500 577,400
2022/07/13 2,493 2,502 2,435 2,470 772,500
2022/07/12 2,560 2,568 2,482 2,502 946,300
2022/07/11 2,554 2,564 2,506 2,560 972,200
2022/07/08 2,540 2,560 2,494 2,532 1,048,000
2022/07/07 2,574 2,581 2,512 2,543 880,500
2022/07/06 2,533 2,582 2,519 2,550 1,050,100
2022/07/05 2,514 2,534 2,497 2,524 752,300
2022/07/04 2,504 2,544 2,483 2,500 1,050,600
2022/07/01 2,479 2,531 2,458 2,470 974,400
2022/06/30 2,451 2,519 2,424 2,482 1,659,800
2022/06/29 2,415 2,466 2,391 2,464 1,017,100
2022/06/28 2,411 2,431 2,382 2,431 699,600
2022/06/27 2,429 2,455 2,393 2,442 1,400,500
2022/06/24 2,342 2,418 2,333 2,418 936,000
2022/06/23 2,290 2,334 2,285 2,334 743,300
2022/06/22 2,228 2,279 2,222 2,270 725,700
2022/06/21 2,200 2,210 2,174 2,196 641,100
2022/06/20 2,198 2,213 2,157 2,179 529,900
2022/06/17 2,166 2,204 2,146 2,186 985,300
2022/06/16 2,250 2,250 2,158 2,168 1,041,200
2022/06/15 2,260 2,260 2,209 2,213 791,600
2022/06/14 2,285 2,298 2,237 2,283 785,500
2022/06/13 2,278 2,344 2,268 2,335 650,900
2022/06/10 2,324 2,368 2,300 2,321 1,109,700
2022/06/09 2,393 2,399 2,351 2,374 860,900
2022/06/08 2,358 2,393 2,358 2,375 860,200
2022/06/07 2,326 2,342 2,302 2,324 404,900
2022/06/06 2,309 2,347 2,292 2,325 850,200
2022/06/03 2,312 2,349 2,291 2,333 1,552,600
2022/06/02 2,261 2,311 2,226 2,285 1,180,100
2022/06/01 2,175 2,291 2,173 2,287 2,484,500
2022/05/31 2,176 2,188 2,149 2,173 1,510,200
2022/05/30 2,127 2,191 2,126 2,163 1,536,400
2022/05/27 2,108 2,118 2,081 2,095 872,700
2022/05/26 2,100 2,144 2,079 2,083 809,200
2022/05/25 2,149 2,149 2,091 2,100 1,411,300
2022/05/24 2,206 2,206 2,165 2,171 897,200
2022/05/23 2,177 2,212 2,157 2,209 870,800
2022/05/20 2,186 2,203 2,146 2,155 756,000
2022/05/19 2,186 2,219 2,176 2,198 835,100
2022/05/18 2,206 2,235 2,154 2,209 1,174,800
2022/05/17 2,311 2,318 2,235 2,252 800,100
2022/05/16 2,376 2,414 2,310 2,332 596,200
2022/05/13 2,376 2,382 2,308 2,336 1,149,600
2022/05/12 2,289 2,361 2,280 2,351 1,146,900
2022/05/11 2,297 2,360 2,229 2,350 1,702,300
2022/05/10 2,387 2,467 2,375 2,435 1,316,200
2022/05/09 2,374 2,427 2,368 2,406 1,279,900
2022/05/06 2,458 2,472 2,366 2,394 1,013,700
2022/05/02 2,507 2,517 2,466 2,490 872,400
2022/04/28 2,494 2,518 2,471 2,500 724,800
2022/04/27 2,485 2,491 2,424 2,485 850,700
2022/04/26 2,527 2,527 2,490 2,503 424,000
2022/04/25 2,500 2,513 2,486 2,491 456,200
2022/04/22 2,520 2,553 2,501 2,543 620,200
2022/04/21 2,524 2,578 2,524 2,551 462,000
2022/04/20 2,592 2,609 2,544 2,549 341,700
2022/04/19 2,549 2,572 2,546 2,547 230,400
2022/04/18 2,530 2,541 2,508 2,541 313,900
2022/04/15 2,572 2,582 2,557 2,564 303,600
2022/04/14 2,615 2,615 2,585 2,593 297,100
2022/04/13 2,575 2,643 2,557 2,616 465,100
2022/04/12 2,622 2,633 2,564 2,587 436,200
2022/04/11 2,683 2,700 2,645 2,653 334,400
2022/04/08 2,702 2,716 2,667 2,693 442,300
2022/04/07 2,730 2,733 2,666 2,687 519,200
2022/04/06 2,780 2,787 2,753 2,759 317,200
2022/04/05 2,818 2,819 2,778 2,809 552,200
2022/04/04 2,740 2,782 2,737 2,768 408,400
2022/04/01 2,689 2,747 2,656 2,729 700,300
2022/03/31 2,740 2,764 2,701 2,734 576,900
2022/03/30 2,791 2,796 2,736 2,751 605,800
2022/03/29 2,800 2,802 2,750 2,782 812,300
2022/03/28 2,800 2,808 2,752 2,803 696,500
2022/03/25 2,837 2,841 2,792 2,813 911,700
2022/03/24 2,857 2,870 2,819 2,852 682,200
2022/03/23 2,910 2,958 2,883 2,897 952,600
2022/03/22 2,987 2,987 2,844 2,880 819,600
2022/03/18 2,997 3,000 2,921 2,980 474,400
2022/03/17 2,886 2,989 2,868 2,981 657,100
2022/03/16 2,885 2,903 2,834 2,843 493,200
2022/03/15 2,781 2,839 2,777 2,833 558,100
2022/03/14 2,860 2,860 2,780 2,800 703,700
2022/03/11 2,986 2,987 2,881 2,902 748,500
2022/03/10 3,045 3,070 3,000 3,055 415,800
2022/03/09 2,966 2,967 2,880 2,920 423,900
2022/03/08 2,991 3,010 2,883 2,898 562,700
2022/03/07 3,060 3,085 3,015 3,040 317,200
2022/03/04 3,105 3,120 3,040 3,105 372,700
2022/03/03 3,100 3,145 3,065 3,100 544,600
2022/03/02 3,165 3,180 3,095 3,120 353,900
2022/03/01 3,245 3,250 3,200 3,210 457,700
2022/02/28 3,230 3,250 3,180 3,245 390,700
2022/02/25 3,220 3,230 3,170 3,215 205,100
2022/02/24 3,210 3,245 3,180 3,195 505,800
2022/02/22 3,215 3,240 3,180 3,225 269,800
2022/02/21 3,205 3,260 3,145 3,255 252,400
2022/02/18 3,235 3,290 3,230 3,255 322,000
2022/02/17 3,235 3,290 3,220 3,270 403,100
2022/02/16 3,210 3,240 3,180 3,240 311,200
2022/02/15 3,200 3,220 3,155 3,185 504,700
2022/02/14 3,145 3,195 3,130 3,160 253,300
2022/02/10 3,150 3,205 3,130 3,195 421,900
2022/02/09 3,135 3,150 3,095 3,145 355,100
2022/02/08 3,115 3,150 3,095 3,125 338,500
2022/02/07 3,125 3,155 3,090 3,110 496,300
2022/02/04 2,988 3,140 2,988 3,120 664,500
2022/02/03 2,970 3,025 2,963 3,020 451,900
2022/02/02 2,982 3,015 2,975 3,005 484,200
2022/02/01 2,965 3,040 2,950 2,967 734,800
2022/01/31 2,737 2,934 2,735 2,907 1,859,400
2022/01/28 2,746 2,791 2,731 2,754 995,800
2022/01/27 2,875 2,887 2,723 2,748 749,100
2022/01/26 2,893 2,927 2,884 2,902 454,800
2022/01/25 2,909 2,914 2,881 2,900 444,400
2022/01/24 2,895 2,924 2,877 2,923 490,600
2022/01/21 2,900 2,939 2,889 2,939 549,700
2022/01/20 2,850 2,966 2,827 2,934 1,023,100
2022/01/19 2,923 2,958 2,871 2,875 756,500
2022/01/18 3,020 3,060 2,964 2,999 837,100
2022/01/17 2,999 3,010 2,938 2,985 644,200
2022/01/14 2,901 3,030 2,882 2,999 1,267,600
2022/01/13 3,120 3,120 2,900 2,902 1,147,300
2022/01/12 3,045 3,120 3,025 3,105 415,800
2022/01/11 3,215 3,215 3,060 3,075 854,000
2022/01/07 3,305 3,340 3,220 3,255 528,500
2022/01/06 3,355 3,410 3,345 3,350 397,200
2022/01/05 3,470 3,470 3,410 3,440 225,100
2022/01/04 3,485 3,495 3,460 3,475 216,200

このページの先頭へ