2323 (株)fonfun の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 761 | 768 | 756 | 766 | 6,400 | 766 |
| 2024-12-25 | 772 | 773 | 768 | 769 | 6,900 | 769 |
| 2024-12-24 | 770 | 775 | 766 | 774 | 2,300 | 774 |
| 2024-12-23 | 773 | 778 | 773 | 774 | 1,800 | 774 |
| 2024-12-20 | 777 | 777 | 766 | 773 | 3,100 | 773 |
| 2024-12-19 | 765 | 785 | 761 | 778 | 6,700 | 778 |
| 2024-12-18 | 766 | 771 | 766 | 769 | 2,300 | 769 |
| 2024-12-17 | 780 | 780 | 769 | 777 | 28,900 | 777 |
| 2024-12-16 | 786 | 786 | 766 | 768 | 3,100 | 768 |
| 2024-12-13 | 786 | 793 | 785 | 786 | 3,400 | 786 |
| 2024-12-12 | 789 | 791 | 786 | 786 | 1,700 | 786 |
| 2024-12-11 | 806 | 806 | 788 | 799 | 2,700 | 799 |
| 2024-12-10 | 795 | 800 | 791 | 800 | 900 | 800 |
| 2024-12-09 | 798 | 798 | 788 | 790 | 2,200 | 790 |
| 2024-12-06 | 797 | 810 | 797 | 800 | 1,500 | 800 |
| 2024-12-05 | 787 | 798 | 786 | 798 | 1,800 | 798 |
| 2024-12-04 | 810 | 811 | 760 | 780 | 8,100 | 780 |
| 2024-12-03 | 826 | 841 | 805 | 810 | 29,600 | 810 |
| 2024-12-02 | 826 | 826 | 822 | 826 | 1,200 | 826 |
| 2024-11-29 | 822 | 841 | 821 | 841 | 600 | 841 |
| 2024-11-28 | 830 | 830 | 822 | 822 | 900 | 822 |
| 2024-11-27 | 844 | 844 | 831 | 833 | 1,600 | 833 |
| 2024-11-26 | 858 | 860 | 844 | 844 | 800 | 844 |
| 2024-11-25 | 850 | 863 | 850 | 857 | 1,200 | 857 |
| 2024-11-22 | 862 | 862 | 846 | 848 | 1,100 | 848 |
| 2024-11-21 | 850 | 862 | 850 | 862 | 1,100 | 862 |
| 2024-11-20 | 822 | 857 | 822 | 850 | 3,400 | 850 |
| 2024-11-19 | 821 | 821 | 811 | 815 | 2,800 | 815 |
| 2024-11-18 | 822 | 840 | 818 | 821 | 1,800 | 821 |
| 2024-11-15 | 872 | 873 | 805 | 829 | 7,600 | 829 |
| 2024-11-14 | 934 | 943 | 866 | 869 | 22,000 | 869 |
| 2024-11-13 | 940 | 940 | 924 | 938 | 19,000 | 938 |
| 2024-11-12 | 903 | 947 | 902 | 942 | 27,200 | 942 |
| 2024-11-11 | 890 | 890 | 881 | 881 | 2,200 | 881 |
| 2024-11-08 | 880 | 881 | 877 | 881 | 1,500 | 881 |
| 2024-11-07 | 879 | 884 | 877 | 880 | 4,700 | 880 |
| 2024-11-06 | 898 | 898 | 886 | 886 | 3,100 | 886 |
| 2024-11-05 | 898 | 898 | 887 | 887 | 2,100 | 887 |
| 2024-11-01 | 899 | 899 | 893 | 897 | 2,500 | 897 |
| 2024-10-31 | 905 | 905 | 895 | 899 | 2,400 | 899 |
| 2024-10-30 | 891 | 905 | 883 | 905 | 9,700 | 905 |
| 2024-10-29 | 877 | 900 | 877 | 892 | 9,800 | 892 |
| 2024-10-28 | 880 | 900 | 877 | 880 | 8,400 | 880 |
| 2024-10-25 | 898 | 899 | 849 | 895 | 16,800 | 895 |
| 2024-10-24 | 896 | 908 | 884 | 889 | 18,800 | 889 |
| 2024-10-23 | 867 | 924 | 855 | 886 | 16,400 | 886 |
| 2024-10-22 | 839 | 857 | 839 | 857 | 4,400 | 857 |
| 2024-10-21 | 801 | 834 | 801 | 828 | 5,200 | 828 |
| 2024-10-18 | 800 | 811 | 800 | 809 | 2,100 | 809 |
| 2024-10-17 | 786 | 804 | 786 | 800 | 9,200 | 800 |
| 2024-10-16 | 789 | 790 | 786 | 786 | 5,100 | 786 |
| 2024-10-15 | 782 | 782 | 772 | 774 | 2,600 | 774 |
| 2024-10-11 | 781 | 790 | 781 | 781 | 900 | 781 |
| 2024-10-10 | 792 | 794 | 780 | 780 | 1,300 | 780 |
| 2024-10-09 | 781 | 788 | 780 | 787 | 1,500 | 787 |
| 2024-10-08 | 780 | 795 | 780 | 781 | 3,600 | 781 |
| 2024-10-07 | 776 | 776 | 763 | 770 | 1,500 | 770 |
| 2024-10-04 | 756 | 780 | 756 | 777 | 3,100 | 777 |
| 2024-10-03 | 775 | 775 | 754 | 754 | 1,100 | 754 |
| 2024-10-02 | 748 | 765 | 745 | 765 | 1,600 | 765 |
| 2024-10-01 | 731 | 763 | 731 | 761 | 2,600 | 761 |
| 2024-09-30 | 721 | 731 | 701 | 728 | 4,600 | 728 |
| 2024-09-27 | 770 | 772 | 709 | 731 | 7,100 | 731 |
| 2024-09-26 | 767 | 781 | 767 | 770 | 3,100 | 770 |
| 2024-09-25 | 770 | 780 | 767 | 778 | 1,300 | 778 |
| 2024-09-24 | 785 | 789 | 774 | 774 | 1,800 | 774 |
| 2024-09-20 | 771 | 785 | 771 | 774 | 3,200 | 774 |
| 2024-09-19 | 764 | 775 | 763 | 775 | 2,500 | 775 |
| 2024-09-18 | 774 | 780 | 765 | 767 | 1,400 | 767 |
| 2024-09-17 | 781 | 788 | 760 | 774 | 2,100 | 774 |
| 2024-09-13 | 769 | 798 | 768 | 788 | 10,200 | 788 |
| 2024-09-12 | 780 | 793 | 778 | 793 | 4,000 | 793 |
| 2024-09-11 | 770 | 790 | 765 | 777 | 2,300 | 777 |
| 2024-09-10 | 760 | 774 | 760 | 774 | 1,200 | 774 |
| 2024-09-09 | 726 | 759 | 726 | 759 | 12,300 | 759 |
| 2024-09-06 | 800 | 800 | 768 | 771 | 4,900 | 771 |
| 2024-09-05 | 800 | 800 | 770 | 785 | 10,300 | 785 |
| 2024-09-04 | 806 | 819 | 803 | 806 | 4,300 | 806 |
| 2024-09-03 | 845 | 848 | 823 | 823 | 8,900 | 823 |
| 2024-09-02 | 848 | 850 | 843 | 843 | 1,100 | 843 |
| 2024-08-30 | 844 | 851 | 839 | 848 | 9,000 | 848 |
| 2024-08-29 | 839 | 842 | 824 | 839 | 3,200 | 839 |
| 2024-08-28 | 852 | 852 | 840 | 841 | 2,500 | 841 |
| 2024-08-27 | 851 | 862 | 851 | 852 | 6,500 | 852 |
| 2024-08-26 | 816 | 868 | 816 | 851 | 13,000 | 851 |
| 2024-08-23 | 850 | 862 | 823 | 823 | 4,700 | 823 |
| 2024-08-22 | 853 | 866 | 832 | 842 | 7,200 | 842 |
| 2024-08-21 | 872 | 877 | 852 | 858 | 6,200 | 858 |
| 2024-08-20 | 880 | 888 | 877 | 878 | 7,300 | 878 |
| 2024-08-19 | 899 | 907 | 880 | 880 | 7,600 | 880 |
| 2024-08-16 | 907 | 913 | 898 | 898 | 21,200 | 898 |
| 2024-08-15 | 901 | 921 | 892 | 911 | 13,500 | 911 |
| 2024-08-14 | 932 | 955 | 903 | 934 | 101,200 | 934 |
| 2024-08-13 | 856 | 856 | 817 | 846 | 12,400 | 846 |
| 2024-08-09 | 725 | 865 | 725 | 815 | 22,500 | 815 |
| 2024-08-08 | 718 | 735 | 689 | 719 | 7,100 | 719 |
| 2024-08-07 | 637 | 738 | 637 | 738 | 34,400 | 738 |
| 2024-08-06 | 657 | 760 | 650 | 667 | 20,400 | 667 |
| 2024-08-05 | 800 | 811 | 664 | 664 | 21,700 | 664 |
| 2024-08-02 | 849 | 866 | 814 | 814 | 13,700 | 814 |
| 2024-08-01 | 891 | 923 | 891 | 891 | 10,800 | 891 |
| 2024-07-31 | 924 | 924 | 918 | 918 | 15,400 | 918 |
| 2024-07-30 | 913 | 916 | 911 | 913 | 6,500 | 913 |
| 2024-07-29 | 869 | 913 | 869 | 911 | 9,100 | 911 |
| 2024-07-26 | 880 | 913 | 880 | 883 | 10,100 | 883 |
| 2024-07-25 | 880 | 900 | 846 | 882 | 12,500 | 882 |
| 2024-07-24 | 893 | 910 | 893 | 910 | 5,900 | 910 |
| 2024-07-23 | 898 | 906 | 867 | 904 | 42,300 | 904 |
| 2024-07-22 | 915 | 916 | 900 | 904 | 4,200 | 904 |
| 2024-07-19 | 922 | 922 | 914 | 915 | 4,900 | 915 |
| 2024-07-18 | 918 | 925 | 912 | 919 | 6,500 | 919 |
| 2024-07-17 | 899 | 924 | 899 | 922 | 31,300 | 922 |
| 2024-07-16 | 888 | 908 | 888 | 899 | 7,300 | 899 |
| 2024-07-12 | 883 | 903 | 883 | 898 | 5,800 | 898 |
| 2024-07-11 | 897 | 905 | 894 | 898 | 13,000 | 898 |
| 2024-07-10 | 872 | 895 | 864 | 894 | 14,200 | 894 |
| 2024-07-09 | 881 | 885 | 879 | 880 | 3,800 | 880 |
| 2024-07-08 | 883 | 889 | 872 | 888 | 8,100 | 888 |
| 2024-07-05 | 870 | 886 | 869 | 876 | 4,900 | 876 |
| 2024-07-04 | 866 | 888 | 866 | 879 | 8,400 | 879 |
| 2024-07-03 | 869 | 875 | 861 | 866 | 9,200 | 866 |
| 2024-07-02 | 839 | 869 | 838 | 864 | 37,300 | 864 |
| 2024-07-01 | 830 | 867 | 830 | 845 | 9,900 | 845 |
| 2024-06-28 | 833 | 834 | 829 | 830 | 4,100 | 830 |
| 2024-06-27 | 824 | 832 | 816 | 831 | 7,200 | 831 |
| 2024-06-26 | 818 | 830 | 815 | 824 | 6,000 | 824 |
| 2024-06-25 | 823 | 823 | 811 | 818 | 7,100 | 818 |
| 2024-06-24 | 800 | 809 | 787 | 809 | 12,800 | 809 |
| 2024-06-21 | 821 | 829 | 811 | 811 | 13,400 | 811 |
| 2024-06-20 | 850 | 899 | 810 | 822 | 147,400 | 822 |
| 2024-06-19 | 795 | 795 | 780 | 792 | 1,900 | 792 |
| 2024-06-18 | 794 | 794 | 779 | 792 | 3,300 | 792 |
| 2024-06-17 | 780 | 781 | 778 | 779 | 1,600 | 779 |
| 2024-06-14 | 775 | 797 | 775 | 785 | 4,200 | 785 |
| 2024-06-13 | 796 | 796 | 774 | 775 | 4,400 | 775 |
| 2024-06-12 | 791 | 797 | 780 | 794 | 3,700 | 794 |
| 2024-06-11 | 786 | 800 | 786 | 791 | 3,100 | 791 |
| 2024-06-10 | 784 | 799 | 783 | 786 | 5,200 | 786 |
| 2024-06-07 | 784 | 799 | 774 | 797 | 8,900 | 797 |
| 2024-06-06 | 794 | 802 | 778 | 789 | 2,900 | 789 |
| 2024-06-05 | 788 | 805 | 778 | 805 | 13,700 | 805 |
| 2024-06-04 | 789 | 791 | 774 | 788 | 3,600 | 788 |
| 2024-06-03 | 788 | 789 | 777 | 777 | 2,700 | 777 |
| 2024-05-31 | 774 | 800 | 774 | 788 | 8,000 | 788 |
| 2024-05-30 | 741 | 771 | 741 | 760 | 9,200 | 760 |
| 2024-05-29 | 782 | 788 | 767 | 771 | 14,300 | 771 |
| 2024-05-28 | 797 | 809 | 782 | 782 | 7,700 | 782 |
| 2024-05-27 | 790 | 807 | 780 | 804 | 12,500 | 804 |
| 2024-05-24 | 781 | 796 | 778 | 778 | 6,300 | 778 |
| 2024-05-23 | 802 | 807 | 770 | 779 | 15,100 | 779 |
| 2024-05-22 | 812 | 812 | 802 | 802 | 4,000 | 802 |
| 2024-05-21 | 819 | 826 | 811 | 812 | 6,200 | 812 |
| 2024-05-20 | 804 | 831 | 804 | 821 | 15,000 | 821 |
| 2024-05-17 | 788 | 802 | 780 | 800 | 10,600 | 800 |
| 2024-05-16 | 828 | 828 | 792 | 792 | 13,100 | 792 |
| 2024-05-15 | 815 | 830 | 811 | 830 | 19,100 | 830 |
| 2024-05-14 | 809 | 820 | 795 | 820 | 10,200 | 820 |
| 2024-05-13 | 800 | 810 | 795 | 809 | 8,600 | 809 |
| 2024-05-10 | 807 | 807 | 787 | 800 | 10,700 | 800 |
| 2024-05-09 | 830 | 830 | 794 | 807 | 17,900 | 807 |
| 2024-05-08 | 833 | 842 | 827 | 832 | 6,000 | 832 |
| 2024-05-07 | 821 | 835 | 818 | 833 | 11,200 | 833 |
| 2024-05-02 | 836 | 836 | 811 | 830 | 14,500 | 830 |
| 2024-05-01 | 827 | 829 | 806 | 821 | 14,300 | 821 |
| 2024-04-30 | 852 | 852 | 827 | 827 | 4,500 | 827 |
| 2024-04-26 | 821 | 847 | 820 | 840 | 12,500 | 840 |
| 2024-04-25 | 839 | 850 | 823 | 827 | 18,000 | 827 |
| 2024-04-24 | 820 | 844 | 820 | 844 | 16,700 | 844 |
| 2024-04-23 | 804 | 826 | 803 | 826 | 16,700 | 826 |
| 2024-04-22 | 816 | 817 | 793 | 804 | 6,400 | 804 |
| 2024-04-19 | 821 | 821 | 785 | 804 | 29,100 | 804 |
| 2024-04-18 | 839 | 840 | 808 | 824 | 19,700 | 824 |
| 2024-04-17 | 841 | 848 | 817 | 844 | 23,200 | 844 |
| 2024-04-16 | 825 | 853 | 823 | 841 | 30,500 | 841 |
| 2024-04-15 | 806 | 838 | 806 | 838 | 25,000 | 838 |
| 2024-04-12 | 809 | 847 | 799 | 806 | 49,400 | 806 |
| 2024-04-11 | 803 | 813 | 790 | 796 | 24,900 | 796 |
| 2024-04-10 | 790 | 816 | 786 | 808 | 20,500 | 808 |
| 2024-04-09 | 804 | 813 | 784 | 795 | 32,400 | 795 |
| 2024-04-08 | 788 | 815 | 780 | 814 | 28,000 | 814 |
| 2024-04-05 | 800 | 801 | 782 | 788 | 39,800 | 788 |
| 2024-04-04 | 774 | 825 | 758 | 816 | 49,200 | 816 |
| 2024-04-03 | 785 | 791 | 754 | 763 | 53,900 | 763 |
| 2024-04-02 | 826 | 830 | 800 | 800 | 43,100 | 800 |
| 2024-04-01 | 861 | 861 | 815 | 829 | 44,100 | 829 |
| 2024-03-29 | 846 | 886 | 836 | 860 | 58,800 | 860 |
| 2024-03-28 | 817 | 859 | 813 | 820 | 49,400 | 820 |
| 2024-03-27 | 882 | 882 | 844 | 847 | 63,600 | 847 |
| 2024-03-26 | 878 | 899 | 872 | 872 | 25,800 | 872 |
| 2024-03-25 | 900 | 913 | 890 | 890 | 48,700 | 890 |
| 2024-03-22 | 901 | 906 | 869 | 905 | 52,200 | 905 |
| 2024-03-21 | 912 | 914 | 893 | 896 | 101,400 | 896 |
| 2024-03-19 | 985 | 998 | 890 | 908 | 282,500 | 908 |
| 2024-03-18 | 1,045 | 1,075 | 970 | 1,003 | 247,300 | 1,003 |
| 2024-03-15 | 1,012 | 1,090 | 968 | 1,045 | 380,300 | 1,045 |
| 2024-03-14 | 985 | 1,036 | 940 | 1,016 | 198,100 | 1,016 |
| 2024-03-13 | 892 | 994 | 892 | 986 | 244,100 | 986 |
| 2024-03-12 | 865 | 912 | 861 | 892 | 91,200 | 892 |
| 2024-03-11 | 919 | 956 | 859 | 868 | 149,900 | 868 |
| 2024-03-08 | 925 | 959 | 907 | 949 | 88,300 | 949 |
| 2024-03-07 | 973 | 980 | 917 | 920 | 82,800 | 920 |
| 2024-03-06 | 988 | 1,045 | 943 | 943 | 155,700 | 943 |
| 2024-03-05 | 972 | 999 | 934 | 978 | 207,600 | 978 |
| 2024-03-04 | 1,043 | 1,069 | 958 | 972 | 221,800 | 972 |
| 2024-03-01 | 1,080 | 1,104 | 1,021 | 1,025 | 139,500 | 1,025 |
| 2024-02-29 | 1,055 | 1,098 | 1,045 | 1,080 | 137,100 | 1,080 |
| 2024-02-28 | 1,054 | 1,093 | 1,043 | 1,056 | 89,400 | 1,056 |
| 2024-02-27 | 1,069 | 1,072 | 1,026 | 1,040 | 97,100 | 1,040 |
| 2024-02-26 | 1,019 | 1,060 | 1,002 | 1,039 | 105,700 | 1,039 |
| 2024-02-22 | 1,070 | 1,098 | 961 | 990 | 304,100 | 990 |
| 2024-02-21 | 1,061 | 1,084 | 1,002 | 1,070 | 188,400 | 1,070 |
| 2024-02-20 | 1,085 | 1,115 | 1,005 | 1,045 | 154,000 | 1,045 |
| 2024-02-19 | 1,124 | 1,198 | 1,035 | 1,072 | 406,700 | 1,072 |
| 2024-02-16 | 1,200 | 1,262 | 1,090 | 1,121 | 338,100 | 1,121 |
| 2024-02-15 | 1,246 | 1,454 | 1,084 | 1,192 | 1,064,800 | 1,192 |
| 2024-02-14 | 1,070 | 1,302 | 1,050 | 1,240 | 638,900 | 1,240 |
| 2024-02-13 | 1,011 | 1,095 | 1,011 | 1,082 | 296,100 | 1,082 |
| 2024-02-09 | 1,045 | 1,098 | 1,009 | 1,009 | 446,100 | 1,009 |
| 2024-02-08 | 1,016 | 1,050 | 991 | 1,044 | 296,300 | 1,044 |
| 2024-02-07 | 990 | 1,029 | 985 | 1,019 | 211,500 | 1,019 |
| 2024-02-06 | 973 | 1,009 | 966 | 996 | 309,700 | 996 |
| 2024-02-05 | 921 | 997 | 911 | 988 | 288,500 | 988 |
| 2024-02-02 | 937 | 942 | 870 | 906 | 137,700 | 906 |
| 2024-02-01 | 937 | 950 | 906 | 908 | 95,800 | 908 |
| 2024-01-31 | 1,018 | 1,057 | 891 | 940 | 594,000 | 940 |
| 2024-01-30 | 930 | 1,020 | 929 | 1,017 | 693,400 | 1,017 |
| 2024-01-29 | 876 | 950 | 876 | 945 | 515,900 | 945 |
| 2024-01-26 | 852 | 890 | 832 | 876 | 151,900 | 876 |
| 2024-01-25 | 839 | 928 | 821 | 867 | 551,100 | 867 |
| 2024-01-24 | 847 | 864 | 802 | 809 | 121,300 | 809 |
| 2024-01-23 | 795 | 847 | 782 | 842 | 174,800 | 842 |
| 2024-01-22 | 825 | 825 | 736 | 790 | 265,400 | 790 |
| 2024-01-19 | 814 | 903 | 814 | 818 | 280,700 | 818 |
| 2024-01-18 | 1,003 | 1,029 | 768 | 805 | 556,600 | 805 |
| 2024-01-17 | 1,024 | 1,055 | 998 | 1,007 | 145,000 | 1,007 |
| 2024-01-16 | 1,041 | 1,050 | 978 | 1,006 | 329,200 | 1,006 |
| 2024-01-15 | 1,010 | 1,063 | 1,010 | 1,046 | 209,200 | 1,046 |
| 2024-01-12 | 1,024 | 1,039 | 980 | 1,004 | 292,700 | 1,004 |
| 2024-01-11 | 970 | 1,044 | 956 | 1,024 | 368,100 | 1,024 |
| 2024-01-10 | 922 | 1,000 | 921 | 969 | 379,500 | 969 |
| 2024-01-09 | 917 | 985 | 917 | 932 | 275,300 | 932 |
| 2024-01-05 | 955 | 966 | 881 | 913 | 263,000 | 913 |
| 2024-01-04 | 929 | 953 | 911 | 953 | 107,000 | 953 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株