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
2023/12/29 2,350 2,380 2,334 2,371 530,300
2023/12/28 2,340 2,354 2,325 2,353 272,000
2023/12/27 2,297 2,346 2,292 2,340 541,100
2023/12/26 2,310 2,323 2,281 2,289 318,200
2023/12/25 2,317 2,325 2,303 2,304 194,300
2023/12/22 2,326 2,337 2,308 2,316 381,000
2023/12/21 2,334 2,348 2,304 2,313 379,900
2023/12/20 2,347 2,380 2,343 2,344 494,200
2023/12/19 2,303 2,358 2,299 2,347 748,100
2023/12/18 2,262 2,295 2,262 2,292 498,400
2023/12/15 2,269 2,299 2,257 2,276 881,100
2023/12/14 2,335 2,358 2,255 2,261 587,800
2023/12/13 2,309 2,320 2,270 2,285 440,200
2023/12/12 2,260 2,300 2,254 2,275 836,900
2023/12/11 2,243 2,255 2,209 2,238 492,300
2023/12/08 2,269 2,280 2,234 2,241 311,800
2023/12/07 2,301 2,308 2,268 2,271 357,600
2023/12/06 2,297 2,317 2,297 2,314 249,800
2023/12/05 2,343 2,372 2,306 2,308 409,900
2023/12/04 2,308 2,355 2,299 2,333 539,200
2023/12/01 2,305 2,327 2,294 2,308 468,900
2023/11/30 2,307 2,310 2,267 2,277 557,100
2023/11/29 2,327 2,336 2,285 2,313 880,500
2023/11/28 2,270 2,279 2,233 2,254 445,700
2023/11/27 2,275 2,281 2,259 2,271 257,900
2023/11/24 2,307 2,307 2,275 2,279 445,900
2023/11/22 2,310 2,319 2,285 2,309 481,400
2023/11/21 2,297 2,310 2,292 2,308 377,100
2023/11/20 2,304 2,316 2,291 2,313 587,000
2023/11/17 2,290 2,310 2,267 2,295 1,188,900
2023/11/16 2,218 2,245 2,206 2,214 508,700
2023/11/15 2,236 2,249 2,222 2,229 718,200
2023/11/14 2,186 2,240 2,177 2,233 722,100
2023/11/13 2,199 2,204 2,140 2,156 873,600
2023/11/10 2,254 2,259 2,218 2,227 490,700
2023/11/09 2,271 2,271 2,235 2,262 683,500
2023/11/08 2,257 2,277 2,223 2,262 792,800
2023/11/07 2,333 2,349 2,262 2,279 985,400
2023/11/06 2,303 2,344 2,271 2,325 2,321,700
2023/11/02 2,245 2,246 2,192 2,209 1,484,200
2023/11/01 2,274 2,283 2,243 2,251 646,500
2023/10/31 2,232 2,258 2,195 2,255 878,000
2023/10/30 2,272 2,272 2,225 2,237 646,700
2023/10/27 2,268 2,281 2,247 2,275 497,900
2023/10/26 2,318 2,327 2,281 2,281 694,200
2023/10/25 2,321 2,353 2,315 2,315 1,014,100
2023/10/24 2,243 2,298 2,238 2,294 815,600
2023/10/23 2,231 2,289 2,230 2,255 897,300
2023/10/20 2,220 2,231 2,200 2,224 600,900
2023/10/19 2,165 2,218 2,159 2,210 490,200
2023/10/18 2,196 2,205 2,166 2,190 588,800
2023/10/17 2,161 2,203 2,158 2,186 797,400
2023/10/16 2,179 2,193 2,127 2,127 626,700
2023/10/13 2,194 2,194 2,141 2,161 778,900
2023/10/12 2,247 2,250 2,197 2,201 739,200
2023/10/11 2,295 2,311 2,247 2,247 576,600
2023/10/10 2,300 2,326 2,288 2,302 478,300
2023/10/06 2,320 2,333 2,289 2,290 405,300
2023/10/05 2,337 2,343 2,315 2,320 496,600
2023/10/04 2,259 2,348 2,253 2,338 725,700
2023/10/03 2,286 2,292 2,258 2,262 404,200
2023/10/02 2,306 2,330 2,280 2,284 480,100
2023/09/29 2,297 2,302 2,276 2,284 405,100
2023/09/28 2,298 2,302 2,252 2,296 729,700
2023/09/27 2,320 2,344 2,308 2,330 945,900
2023/09/26 2,329 2,357 2,308 2,326 513,900
2023/09/25 2,284 2,346 2,284 2,333 824,700
2023/09/22 2,282 2,295 2,259 2,280 615,300
2023/09/21 2,351 2,355 2,287 2,298 860,700
2023/09/20 2,420 2,426 2,355 2,357 805,300
2023/09/19 2,447 2,455 2,418 2,436 483,700
2023/09/15 2,440 2,461 2,418 2,448 632,000
2023/09/14 2,455 2,466 2,424 2,437 491,300
2023/09/13 2,480 2,487 2,455 2,456 400,300
2023/09/12 2,474 2,496 2,473 2,483 329,000
2023/09/11 2,499 2,499 2,453 2,474 374,700
2023/09/08 2,485 2,502 2,469 2,477 359,300
2023/09/07 2,515 2,520 2,497 2,500 262,800
2023/09/06 2,521 2,523 2,494 2,509 664,200
2023/09/05 2,555 2,562 2,517 2,527 365,000
2023/09/04 2,563 2,564 2,542 2,553 382,000
2023/09/01 2,544 2,572 2,533 2,566 356,600
2023/08/31 2,543 2,570 2,541 2,553 498,600
2023/08/30 2,550 2,560 2,522 2,534 1,037,900
2023/08/29 2,548 2,558 2,524 2,543 456,200
2023/08/28 2,557 2,562 2,503 2,512 689,000
2023/08/25 2,586 2,600 2,571 2,578 306,000
2023/08/24 2,599 2,602 2,572 2,578 388,200
2023/08/23 2,607 2,614 2,584 2,597 346,200
2023/08/22 2,612 2,625 2,591 2,598 381,600
2023/08/21 2,620 2,631 2,601 2,617 403,500
2023/08/18 2,614 2,628 2,598 2,608 453,900
2023/08/17 2,689 2,690 2,634 2,641 370,500
2023/08/16 2,681 2,711 2,659 2,700 480,900
2023/08/15 2,700 2,722 2,666 2,687 605,800
2023/08/14 2,756 2,795 2,716 2,719 956,100
2023/08/10 2,622 2,732 2,601 2,731 1,098,800
2023/08/09 2,628 2,639 2,591 2,600 1,110,300
2023/08/08 2,620 2,675 2,602 2,620 1,369,800
2023/08/07 2,617 2,656 2,534 2,563 2,399,200
2023/08/04 2,406 2,418 2,390 2,417 794,400
2023/08/03 2,460 2,469 2,396 2,412 595,400
2023/08/02 2,462 2,482 2,450 2,481 527,200
2023/08/01 2,477 2,485 2,448 2,468 761,200
2023/07/31 2,496 2,499 2,463 2,490 430,100
2023/07/28 2,450 2,469 2,434 2,457 384,900
2023/07/27 2,482 2,496 2,468 2,489 287,800
2023/07/26 2,442 2,487 2,430 2,485 381,900
2023/07/25 2,459 2,472 2,447 2,451 312,900
2023/07/24 2,474 2,484 2,462 2,468 406,000
2023/07/21 2,480 2,488 2,456 2,469 496,400
2023/07/20 2,525 2,540 2,486 2,494 544,500
2023/07/19 2,545 2,550 2,505 2,525 484,000
2023/07/18 2,580 2,586 2,545 2,551 384,700
2023/07/14 2,569 2,592 2,564 2,565 426,300
2023/07/13 2,560 2,574 2,543 2,569 439,800
2023/07/12 2,560 2,588 2,553 2,560 530,600
2023/07/11 2,570 2,582 2,558 2,576 490,900
2023/07/10 2,527 2,563 2,519 2,560 616,400
2023/07/07 2,541 2,554 2,518 2,523 724,900
2023/07/06 2,515 2,537 2,488 2,527 728,200
2023/07/05 2,513 2,532 2,492 2,521 1,189,000
2023/07/04 2,415 2,452 2,405 2,450 477,300
2023/07/03 2,411 2,421 2,401 2,412 280,400
2023/06/30 2,420 2,423 2,383 2,400 434,800
2023/06/29 2,427 2,440 2,410 2,424 292,300
2023/06/28 2,375 2,426 2,375 2,422 426,200
2023/06/27 2,396 2,396 2,357 2,380 350,600
2023/06/26 2,407 2,414 2,382 2,406 345,900
2023/06/23 2,414 2,444 2,391 2,408 520,700
2023/06/22 2,442 2,460 2,412 2,416 747,700
2023/06/21 2,411 2,470 2,408 2,443 968,200
2023/06/20 2,383 2,416 2,380 2,415 470,600
2023/06/19 2,420 2,428 2,378 2,398 425,700
2023/06/16 2,335 2,420 2,329 2,416 829,100
2023/06/15 2,400 2,404 2,382 2,383 506,800
2023/06/14 2,400 2,405 2,384 2,400 656,200
2023/06/13 2,410 2,411 2,378 2,386 589,800
2023/06/12 2,398 2,424 2,386 2,417 502,600
2023/06/09 2,388 2,411 2,372 2,395 553,300
2023/06/08 2,373 2,385 2,359 2,370 480,900
2023/06/07 2,400 2,407 2,363 2,379 641,200
2023/06/06 2,388 2,402 2,363 2,400 460,900
2023/06/05 2,392 2,410 2,370 2,405 879,400
2023/06/02 2,294 2,385 2,293 2,373 828,200
2023/06/01 2,274 2,313 2,269 2,306 409,400
2023/05/31 2,299 2,318 2,266 2,268 580,800
2023/05/30 2,305 2,323 2,294 2,314 503,400
2023/05/29 2,385 2,389 2,308 2,308 638,200
2023/05/26 2,304 2,380 2,290 2,370 954,400
2023/05/25 2,260 2,357 2,250 2,310 1,239,900
2023/05/24 2,280 2,282 2,221 2,240 745,400
2023/05/23 2,325 2,330 2,288 2,289 445,700
2023/05/22 2,322 2,335 2,301 2,329 430,500
2023/05/19 2,315 2,325 2,307 2,318 234,600
2023/05/18 2,333 2,341 2,309 2,315 294,500
2023/05/17 2,353 2,363 2,326 2,328 454,900
2023/05/16 2,360 2,378 2,357 2,363 418,500
2023/05/15 2,335 2,356 2,335 2,351 359,800
2023/05/12 2,332 2,349 2,302 2,323 661,100
2023/05/11 2,307 2,322 2,294 2,312 558,200
2023/05/10 2,320 2,373 2,293 2,301 1,204,700
2023/05/09 2,276 2,323 2,263 2,322 1,152,300
2023/05/08 2,290 2,321 2,272 2,278 1,151,500
2023/05/02 2,409 2,409 2,339 2,340 961,600
2023/05/01 2,366 2,417 2,366 2,417 843,300
2023/04/28 2,402 2,417 2,337 2,350 1,329,800
2023/04/27 2,431 2,432 2,391 2,398 725,700
2023/04/26 2,453 2,487 2,441 2,450 393,200
2023/04/25 2,489 2,500 2,460 2,467 320,300
2023/04/24 2,475 2,499 2,467 2,477 607,800
2023/04/21 2,475 2,476 2,446 2,465 396,400
2023/04/20 2,478 2,481 2,457 2,458 296,600
2023/04/19 2,450 2,473 2,442 2,472 426,800
2023/04/18 2,483 2,499 2,471 2,499 267,400
2023/04/17 2,489 2,492 2,477 2,489 233,900
2023/04/14 2,484 2,496 2,467 2,491 378,300
2023/04/13 2,456 2,482 2,450 2,477 271,100
2023/04/12 2,415 2,455 2,411 2,440 225,700
2023/04/11 2,440 2,462 2,417 2,421 250,000
2023/04/10 2,443 2,443 2,423 2,436 203,800
2023/04/07 2,448 2,453 2,411 2,424 273,800
2023/04/06 2,438 2,462 2,418 2,458 388,500
2023/04/05 2,488 2,493 2,462 2,469 416,200
2023/04/04 2,435 2,486 2,422 2,486 563,500
2023/04/03 2,438 2,440 2,406 2,417 500,500
2023/03/31 2,450 2,458 2,411 2,433 443,900
2023/03/30 2,470 2,470 2,428 2,437 399,400
2023/03/29 2,466 2,495 2,449 2,495 527,600
2023/03/28 2,485 2,485 2,452 2,459 352,200
2023/03/27 2,495 2,508 2,483 2,492 414,800
2023/03/24 2,486 2,495 2,478 2,480 446,100
2023/03/23 2,480 2,501 2,468 2,490 445,000
2023/03/22 2,452 2,476 2,440 2,472 255,300
2023/03/20 2,449 2,457 2,413 2,413 260,100
2023/03/17 2,380 2,459 2,376 2,454 430,200
2023/03/16 2,380 2,397 2,370 2,384 345,600
2023/03/15 2,454 2,468 2,397 2,402 453,700
2023/03/14 2,444 2,447 2,397 2,421 670,400
2023/03/13 2,462 2,476 2,440 2,461 354,400
2023/03/10 2,497 2,504 2,470 2,470 356,200
2023/03/09 2,505 2,520 2,494 2,520 273,500
2023/03/08 2,485 2,508 2,477 2,500 403,400
2023/03/07 2,501 2,504 2,488 2,489 288,900
2023/03/06 2,513 2,514 2,488 2,500 460,200
2023/03/03 2,510 2,530 2,492 2,516 361,600
2023/03/02 2,486 2,496 2,474 2,496 222,900
2023/03/01 2,511 2,512 2,477 2,493 316,500
2023/02/28 2,500 2,527 2,490 2,524 414,200
2023/02/27 2,476 2,496 2,457 2,496 380,000
2023/02/24 2,475 2,502 2,468 2,490 436,800
2023/02/22 2,485 2,506 2,471 2,491 598,000
2023/02/21 2,552 2,562 2,493 2,496 638,400
2023/02/20 2,524 2,565 2,520 2,561 403,800
2023/02/17 2,565 2,570 2,524 2,524 439,400
2023/02/16 2,567 2,606 2,560 2,587 530,700
2023/02/15 2,645 2,645 2,558 2,567 534,700
2023/02/14 2,690 2,690 2,624 2,651 483,600
2023/02/13 2,660 2,660 2,586 2,657 499,200
2023/02/10 2,638 2,680 2,618 2,669 535,100
2023/02/09 2,620 2,732 2,613 2,680 716,400
2023/02/08 2,659 2,699 2,575 2,616 1,404,200
2023/02/07 2,543 2,670 2,540 2,620 609,800
2023/02/06 2,604 2,618 2,542 2,550 467,900
2023/02/03 2,569 2,572 2,536 2,572 423,100
2023/02/02 2,616 2,630 2,570 2,590 279,200
2023/02/01 2,646 2,685 2,612 2,615 344,200
2023/01/31 2,639 2,646 2,608 2,629 474,300
2023/01/30 2,643 2,683 2,613 2,632 475,500
2023/01/27 2,647 2,669 2,618 2,643 348,400
2023/01/26 2,656 2,695 2,649 2,655 297,900
2023/01/25 2,659 2,680 2,644 2,656 367,300
2023/01/24 2,662 2,681 2,638 2,671 259,200
2023/01/23 2,640 2,655 2,617 2,644 310,800
2023/01/20 2,604 2,623 2,583 2,590 455,500
2023/01/19 2,564 2,636 2,559 2,617 403,300
2023/01/18 2,540 2,585 2,519 2,560 379,600
2023/01/17 2,496 2,521 2,478 2,517 410,300
2023/01/16 2,495 2,535 2,492 2,519 383,100
2023/01/13 2,521 2,542 2,491 2,503 457,600
2023/01/12 2,613 2,613 2,524 2,534 547,900
2023/01/11 2,658 2,660 2,595 2,605 630,000
2023/01/10 2,670 2,680 2,644 2,665 493,500
2023/01/06 2,689 2,714 2,634 2,635 429,100
2023/01/05 2,700 2,713 2,680 2,696 534,200
2023/01/04 2,688 2,715 2,655 2,680 756,100

このページの先頭へ