2323 (株)fonfun の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	438	440	435	438	6,600	438
2023-06-08	440	442	438	438	8,200	438
2023-06-07	440	446	440	446	7,600	446
2023-06-06	439	447	439	442	10,300	442
2023-06-05	445	446	442	445	4,200	445
2023-06-02	441	451	440	445	57,900	445
2023-06-01	439	440	438	440	26,300	440
2023-05-31	438	439	436	437	8,100	437
2023-05-30	438	439	436	436	13,500	436
2023-05-29	437	438	436	437	30,800	437
2023-05-26	437	440	436	438	21,400	438
2023-05-25	436	440	436	439	21,700	439
2023-05-24	435	440	435	438	42,400	438
2023-05-23	439	440	435	438	17,300	438
2023-05-22	438	440	434	437	17,000	437
2023-05-19	431	436	430	433	43,000	433
2023-05-18	435	436	429	430	90,400	430
2023-05-17	438	441	433	438	229,900	438
2023-05-16	445	445	433	445	629,300	445
2023-05-15	353	365	352	365	33,500	365
2023-05-12	341	355	341	353	21,800	353
2023-05-11	346	346	336	340	24,400	340
2023-05-10	349	350	346	346	5,700	346
2023-05-09	353	353	351	351	4,900	351
2023-05-08	354	354	350	352	9,400	352
2023-05-02	353	353	348	350	3,800	350
2023-05-01	360	360	349	350	11,000	350
2023-04-28	347	360	347	359	13,800	359
2023-04-27	349	350	343	346	8,400	346
2023-04-26	351	351	344	349	8,400	349
2023-04-25	360	360	351	351	18,600	351
2023-04-24	357	360	354	360	15,100	360
2023-04-21	347	359	347	354	32,800	354
2023-04-20	345	352	342	347	14,400	347
2023-04-19	339	365	339	347	33,800	347
2023-04-18	340	343	337	343	13,300	343
2023-04-17	341	342	335	340	13,600	340
2023-04-14	344	348	343	343	5,400	343
2023-04-13	345	346	344	345	3,100	345
2023-04-12	346	348	345	346	4,100	346
2023-04-11	348	355	348	348	3,400	348
2023-04-10	350	354	348	349	15,400	349
2023-04-07	349	354	348	351	7,500	351
2023-04-06	360	360	349	351	13,200	351
2023-04-05	351	358	342	358	50,900	358
2023-04-04	336	351	335	349	40,700	349
2023-04-03	331	338	331	335	6,900	335
2023-03-31	329	332	326	330	4,500	330
2023-03-30	333	333	329	330	3,800	330
2023-03-29	327	332	324	329	2,300	329
2023-03-28	336	336	327	331	6,900	331
2023-03-27	339	339	330	333	5,100	333
2023-03-24	339	339	332	333	3,200	333
2023-03-23	326	339	326	337	2,900	337
2023-03-22	331	335	328	334	2,900	334
2023-03-20	339	344	324	324	15,500	324
2023-03-17	328	339	328	339	5,300	339
2023-03-16	330	330	316	322	17,400	322
2023-03-15	334	338	326	331	6,300	331
2023-03-14	335	337	330	330	10,000	330
2023-03-13	347	347	323	334	44,900	334
2023-03-10	365	366	351	357	16,700	357
2023-03-09	366	373	363	373	17,700	373
2023-03-08	379	379	360	366	20,600	366
2023-03-07	383	383	373	382	3,700	382
2023-03-06	373	381	373	377	6,800	377
2023-03-03	373	382	372	375	11,200	375
2023-03-02	389	389	371	377	20,200	377
2023-03-01	389	393	379	389	30,900	389
2023-02-28	390	393	383	387	24,600	387
2023-02-27	395	395	380	390	58,500	390
2023-02-24	377	393	374	393	74,000	393
2023-02-22	364	375	360	373	38,300	373
2023-02-21	357	375	353	372	84,900	372
2023-02-20	359	360	352	357	33,500	357
2023-02-17	345	355	342	352	40,800	352
2023-02-16	336	345	334	343	18,400	343
2023-02-15	333	340	332	337	15,300	337
2023-02-14	350	351	330	333	50,800	333
2023-02-13	340	348	337	348	25,100	348
2023-02-10	332	342	330	338	17,200	338
2023-02-09	334	340	334	336	17,100	336
2023-02-08	328	340	327	333	45,400	333
2023-02-07	325	329	324	327	5,500	327
2023-02-06	323	327	323	325	13,200	325
2023-02-03	319	322	319	322	5,800	322
2023-02-02	327	327	318	319	15,800	319
2023-02-01	320	331	320	327	11,400	327
2023-01-31	327	328	318	318	26,700	318
2023-01-30	318	333	316	333	22,000	333
2023-01-27	311	319	311	318	13,500	318
2023-01-26	315	320	315	317	8,100	317
2023-01-25	317	318	316	318	5,500	318
2023-01-24	316	321	316	317	9,000	317
2023-01-23	316	320	316	317	8,500	317
2023-01-20	315	315	311	311	4,500	311
2023-01-19	308	313	308	312	5,300	312
2023-01-18	310	316	308	316	5,700	316
2023-01-17	316	316	311	311	3,200	311
2023-01-16	316	319	312	316	9,800	316
2023-01-13	315	319	315	319	5,600	319
2023-01-12	321	321	315	320	6,600	320
2023-01-11	318	328	316	320	11,500	320
2023-01-10	313	318	311	315	1,300	315
2023-01-06	310	315	306	311	2,200	311
2023-01-05	311	314	304	310	5,400	310
2023-01-04	300	310	300	309	4,300	309

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