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
2024-06-2182182981181113,400811
2024-06-20850899810822147,400822
2024-06-197957957807921,900792
2024-06-187947947797923,300792
2024-06-177807817787791,600779
2024-06-147757977757854,200785
2024-06-137967967747754,400775
2024-06-127917977807943,700794
2024-06-117868007867913,100791
2024-06-107847997837865,200786
2024-06-077847997747978,900797
2024-06-067948027787892,900789
2024-06-0578880577880513,700805
2024-06-047897917747883,600788
2024-06-037887897777772,700777
2024-05-317748007747888,000788
2024-05-307417717417609,200760
2024-05-2978278876777114,300771
2024-05-287978097827827,700782
2024-05-2779080778080412,500804
2024-05-247817967787786,300778
2024-05-2380280777077915,100779
2024-05-228128128028024,000802
2024-05-218198268118126,200812
2024-05-2080483180482115,000821
2024-05-1778880278080010,600800
2024-05-1682882879279213,100792
2024-05-1581583081183019,100830
2024-05-1480982079582010,200820
2024-05-138008107958098,600809
2024-05-1080780778780010,700800
2024-05-0983083079480717,900807
2024-05-088338428278326,000832
2024-05-0782183581883311,200833
2024-05-0283683681183014,500830
2024-05-0182782980682114,300821
2024-04-308528528278274,500827
2024-04-2682184782084012,500840
2024-04-2583985082382718,000827
2024-04-2482084482084416,700844
2024-04-2380482680382616,700826
2024-04-228168177938046,400804
2024-04-1982182178580429,100804
2024-04-1883984080882419,700824
2024-04-1784184881784423,200844
2024-04-1682585382384130,500841
2024-04-1580683880683825,000838
2024-04-1280984779980649,400806
2024-04-1180381379079624,900796
2024-04-1079081678680820,500808
2024-04-0980481378479532,400795
2024-04-0878881578081428,000814
2024-04-0580080178278839,800788
2024-04-0477482575881649,200816
2024-04-0378579175476353,900763
2024-04-0282683080080043,100800
2024-04-0186186181582944,100829
2024-03-2984688683686058,800860
2024-03-2881785981382049,400820
2024-03-2788288284484763,600847
2024-03-2687889987287225,800872
2024-03-2590091389089048,700890
2024-03-2290190686990552,200905
2024-03-21912914893896101,400896
2024-03-19985998890908282,500908
2024-03-181,0451,0759701,003247,3001,003
2024-03-151,0121,0909681,045380,3001,045
2024-03-149851,0369401,016198,1001,016
2024-03-13892994892986244,100986
2024-03-1286591286189291,200892
2024-03-11919956859868149,900868
2024-03-0892595990794988,300949
2024-03-0797398091792082,800920
2024-03-069881,045943943155,700943
2024-03-05972999934978207,600978
2024-03-041,0431,069958972221,800972
2024-03-011,0801,1041,0211,025139,5001,025
2024-02-291,0551,0981,0451,080137,1001,080
2024-02-281,0541,0931,0431,05689,4001,056
2024-02-271,0691,0721,0261,04097,1001,040
2024-02-261,0191,0601,0021,039105,7001,039
2024-02-221,0701,098961990304,100990
2024-02-211,0611,0841,0021,070188,4001,070
2024-02-201,0851,1151,0051,045154,0001,045
2024-02-191,1241,1981,0351,072406,7001,072
2024-02-161,2001,2621,0901,121338,1001,121
2024-02-151,2461,4541,0841,1921,064,8001,192
2024-02-141,0701,3021,0501,240638,9001,240
2024-02-131,0111,0951,0111,082296,1001,082
2024-02-091,0451,0981,0091,009446,1001,009
2024-02-081,0161,0509911,044296,3001,044
2024-02-079901,0299851,019211,5001,019
2024-02-069731,009966996309,700996
2024-02-05921997911988288,500988
2024-02-02937942870906137,700906
2024-02-0193795090690895,800908
2024-01-311,0181,057891940594,000940
2024-01-309301,0209291,017693,4001,017
2024-01-29876950876945515,900945
2024-01-26852890832876151,900876
2024-01-25839928821867551,100867
2024-01-24847864802809121,300809
2024-01-23795847782842174,800842
2024-01-22825825736790265,400790
2024-01-19814903814818280,700818
2024-01-181,0031,029768805556,600805
2024-01-171,0241,0559981,007145,0001,007
2024-01-161,0411,0509781,006329,2001,006
2024-01-151,0101,0631,0101,046209,2001,046
2024-01-121,0241,0399801,004292,7001,004
2024-01-119701,0449561,024368,1001,024
2024-01-109221,000921969379,500969
2024-01-09917985917932275,300932
2024-01-05955966881913263,000913
2024-01-04929953911953107,000953

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