2323 (株)fonfun の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 382 | 382 | 365 | 371 | 9,700 | 371 |
| 2025-04-03 | 387 | 396 | 380 | 388 | 11,600 | 388 |
| 2025-04-02 | 404 | 406 | 386 | 390 | 9,000 | 390 |
| 2025-04-01 | 407 | 413 | 405 | 405 | 2,600 | 405 |
| 2025-03-31 | 405 | 413 | 405 | 410 | 4,500 | 410 |
| 2025-03-28 | 420 | 421 | 412 | 416 | 2,600 | 416 |
| 2025-03-27 | 414 | 426 | 414 | 420 | 2,100 | 420 |
| 2025-03-26 | 411 | 415 | 398 | 414 | 9,400 | 414 |
| 2025-03-25 | 423 | 425 | 411 | 411 | 5,100 | 411 |
| 2025-03-24 | 433 | 433 | 422 | 424 | 3,700 | 424 |
| 2025-03-21 | 439 | 440 | 432 | 432 | 6,600 | 432 |
| 2025-03-19 | 464 | 464 | 436 | 438 | 11,800 | 438 |
| 2025-03-18 | 436 | 465 | 427 | 465 | 47,000 | 465 |
| 2025-03-17 | 410 | 419 | 410 | 415 | 2,200 | 415 |
| 2025-03-14 | 406 | 415 | 404 | 407 | 9,800 | 407 |
| 2025-03-13 | 403 | 415 | 403 | 411 | 8,300 | 411 |
| 2025-03-12 | 402 | 410 | 402 | 404 | 4,300 | 404 |
| 2025-03-11 | 411 | 411 | 396 | 410 | 10,800 | 410 |
| 2025-03-10 | 422 | 422 | 400 | 416 | 9,000 | 416 |
| 2025-03-07 | 406 | 415 | 406 | 408 | 5,300 | 408 |
| 2025-03-06 | 397 | 414 | 397 | 414 | 7,700 | 414 |
| 2025-03-05 | 405 | 405 | 387 | 402 | 19,500 | 402 |
| 2025-03-04 | 411 | 411 | 405 | 406 | 3,700 | 406 |
| 2025-03-03 | 407 | 417 | 404 | 411 | 10,500 | 411 |
| 2025-02-28 | 412 | 419 | 405 | 408 | 10,600 | 408 |
| 2025-02-27 | 437 | 438 | 427 | 427 | 6,400 | 427 |
| 2025-02-26 | 450 | 458 | 433 | 436 | 8,900 | 436 |
| 2025-02-25 | 446 | 452 | 446 | 449 | 4,100 | 449 |
| 2025-02-21 | 456 | 459 | 453 | 459 | 7,600 | 459 |
| 2025-02-20 | 461 | 465 | 455 | 456 | 2,000 | 456 |
| 2025-02-19 | 456 | 462 | 445 | 455 | 13,500 | 455 |
| 2025-02-18 | 466 | 466 | 452 | 452 | 6,700 | 452 |
| 2025-02-17 | 471 | 471 | 457 | 458 | 15,100 | 458 |
| 2025-02-14 | 497 | 503 | 455 | 465 | 64,300 | 465 |
| 2025-02-13 | 510 | 527 | 505 | 527 | 24,200 | 527 |
| 2025-02-12 | 517 | 520 | 502 | 507 | 26,900 | 507 |
| 2025-02-10 | 493 | 509 | 485 | 507 | 14,000 | 507 |
| 2025-02-07 | 482 | 502 | 479 | 494 | 10,100 | 494 |
| 2025-02-06 | 484 | 488 | 452 | 482 | 20,200 | 482 |
| 2025-02-05 | 497 | 499 | 476 | 486 | 22,900 | 486 |
| 2025-02-04 | 500 | 504 | 490 | 502 | 16,900 | 502 |
| 2025-02-03 | 520 | 520 | 491 | 500 | 19,000 | 500 |
| 2025-01-31 | 549 | 549 | 520 | 520 | 25,800 | 520 |
| 2025-01-30 | 503 | 519 | 490 | 519 | 18,300 | 519 |
| 2025-01-29 | 1,015 | 1,015 | 986 | 1,005 | 13,300 | 502.50 |
| 2025-01-28 | 986 | 1,015 | 986 | 1,015 | 7,700 | 507.50 |
| 2025-01-27 | 989 | 1,010 | 986 | 986 | 7,500 | 493 |
| 2025-01-24 | 1,003 | 1,027 | 977 | 990 | 18,900 | 495 |
| 2025-01-23 | 1,059 | 1,069 | 1,000 | 1,012 | 24,700 | 506 |
| 2025-01-22 | 1,050 | 1,123 | 1,028 | 1,060 | 73,300 | 530 |
| 2025-01-21 | 982 | 1,033 | 982 | 1,014 | 41,000 | 507 |
| 2025-01-20 | 989 | 995 | 948 | 975 | 23,000 | 487.50 |
| 2025-01-17 | 933 | 973 | 927 | 969 | 47,100 | 484.50 |
| 2025-01-16 | 912 | 936 | 912 | 934 | 19,500 | 467 |
| 2025-01-15 | 921 | 922 | 909 | 911 | 4,300 | 455.50 |
| 2025-01-14 | 900 | 921 | 899 | 921 | 27,100 | 460.50 |
| 2025-01-10 | 881 | 919 | 880 | 912 | 17,600 | 456 |
| 2025-01-09 | 885 | 935 | 881 | 881 | 32,200 | 440.50 |
| 2025-01-08 | 886 | 887 | 880 | 880 | 25,900 | 440 |
| 2025-01-07 | 894 | 896 | 881 | 881 | 3,800 | 440.50 |
| 2025-01-06 | 900 | 900 | 879 | 891 | 7,100 | 445.50 |
分割・併合履歴 ： [2025-01-30]1株→2株 [2009-01-05]1株→100株 [2005-09-01]1株→0.1株 [2004-03-26]1株→2株