2323 (株)fonfun の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	308	311	308	310	5,900	155
2021-12-29	316	316	310	313	4,900	156.50
2021-12-28	312	316	310	314	10,400	157
2021-12-27	310	314	309	312	6,400	156
2021-12-24	312	312	304	311	4,800	155.50
2021-12-23	310	326	308	308	11,400	154
2021-12-22	304	309	304	306	5,900	153
2021-12-21	305	306	299	304	4,400	152
2021-12-20	307	313	300	300	10,800	150
2021-12-17	328	328	312	314	7,400	157
2021-12-16	326	336	318	328	28,500	164
2021-12-15	338	340	321	332	41,200	166
2021-12-14	324	356	316	344	53,000	172
2021-12-13	309	326	308	324	14,700	162
2021-12-10	305	308	305	308	6,100	154
2021-12-09	305	307	302	305	6,100	152.50
2021-12-08	304	308	304	306	8,200	153
2021-12-07	301	308	301	305	10,700	152.50
2021-12-06	301	301	297	299	800	149.50
2021-12-03	293	300	293	296	7,500	148
2021-12-02	295	297	293	293	6,100	146.50
2021-12-01	297	299	295	298	7,900	149
2021-11-30	320	320	297	301	22,300	150.50
2021-11-29	325	350	316	320	31,300	160
2021-11-26	330	334	320	329	15,200	164.50
2021-11-25	332	337	332	332	4,300	166
2021-11-24	339	339	333	333	9,400	166.50
2021-11-22	344	344	330	340	10,800	170
2021-11-19	346	346	343	343	9,900	171.50
2021-11-18	340	348	337	346	13,400	173
2021-11-17	337	339	337	339	6,800	169.50
2021-11-16	337	338	334	335	7,700	167.50
2021-11-15	340	340	336	339	2,800	169.50
2021-11-12	340	341	339	339	2,600	169.50
2021-11-11	338	341	337	340	4,200	170
2021-11-10	339	343	338	338	3,700	169
2021-11-09	345	345	340	340	2,000	170
2021-11-08	345	347	337	347	8,200	173.50
2021-11-05	345	346	340	345	11,500	172.50
2021-11-04	345	351	341	346	14,700	173
2021-11-02	343	349	343	344	2,100	172
2021-11-01	343	349	342	343	1,900	171.50
2021-10-29	344	346	342	342	5,800	171
2021-10-28	349	350	345	346	6,000	173
2021-10-27	350	350	344	349	4,700	174.50
2021-10-26	341	353	341	349	12,100	174.50
2021-10-25	338	340	335	340	2,700	170
2021-10-22	337	338	335	338	3,600	169
2021-10-21	340	343	338	338	2,300	169
2021-10-20	340	343	338	338	2,300	169
2021-10-19	344	344	339	339	2,000	169.50
2021-10-18	344	347	339	340	6,700	170
2021-10-15	340	344	340	344	2,900	172
2021-10-14	342	345	340	341	4,300	170.50
2021-10-13	340	342	340	342	4,300	171
2021-10-12	344	350	342	342	7,200	171
2021-10-11	345	351	341	346	6,600	173
2021-10-08	343	345	342	343	3,300	171.50
2021-10-07	344	348	342	343	5,000	171.50
2021-10-06	346	346	343	343	6,200	171.50
2021-10-05	351	351	343	345	3,700	172.50
2021-10-04	359	360	350	351	10,900	175.50
2021-10-01	359	360	359	360	1,900	180
2021-09-30	362	363	361	361	1,700	180.50
2021-09-29	361	362	356	360	4,500	180
2021-09-28	366	366	360	364	4,200	182
2021-09-27	366	366	363	364	2,000	182
2021-09-24	365	368	363	365	6,200	182.50
2021-09-22	364	373	364	365	8,200	182.50
2021-09-21	369	372	360	368	9,100	184
2021-09-17	373	380	370	377	7,200	188.50
2021-09-16	380	384	370	373	12,200	186.50
2021-09-15	385	385	379	379	8,600	189.50
2021-09-14	382	385	380	385	9,500	192.50
2021-09-13	380	381	372	381	10,900	190.50
2021-09-10	379	383	376	380	10,200	190
2021-09-09	378	380	373	380	4,100	190
2021-09-08	376	378	375	376	3,100	188
2021-09-07	375	379	367	374	10,100	187
2021-09-06	380	381	374	376	12,600	188
2021-09-03	384	385	379	380	9,900	190
2021-09-02	391	391	383	387	4,000	193.50
2021-09-01	392	393	386	390	10,300	195
2021-08-31	384	393	381	392	14,200	196
2021-08-30	384	388	381	382	4,700	191
2021-08-27	379	386	378	385	4,300	192.50
2021-08-26	383	384	382	382	2,700	191
2021-08-25	375	382	374	380	4,800	190
2021-08-24	373	381	373	375	6,200	187.50
2021-08-23	376	380	360	373	16,000	186.50
2021-08-20	371	383	360	360	13,100	180
2021-08-19	380	385	365	365	12,500	182.50
2021-08-18	390	391	377	383	18,000	191.50
2021-08-17	398	413	393	393	18,300	196.50
2021-08-16	395	413	392	398	61,200	199
2021-08-13	440	467	440	467	18,400	233.50
2021-08-12	438	443	437	443	7,100	221.50
2021-08-11	449	450	439	440	10,200	220
2021-08-10	442	448	441	447	2,300	223.50
2021-08-06	447	449	445	447	3,800	223.50
2021-08-05	453	453	449	450	6,300	225
2021-08-04	462	462	455	455	3,100	227.50
2021-08-03	460	461	460	461	2,600	230.50
2021-08-02	460	460	460	460	500	230
2021-07-30	465	465	464	464	300	232
2021-07-29	461	461	460	460	3,900	230
2021-07-28	462	464	461	461	2,600	230.50
2021-07-27	474	474	465	465	6,700	232.50
2021-07-26	471	473	468	470	1,300	235
2021-07-21	468	471	467	467	1,700	233.50
2021-07-20	467	469	467	469	7,000	234.50
2021-07-19	475	475	468	471	1,600	235.50
2021-07-16	471	471	467	469	3,300	234.50
2021-07-15	469	470	467	467	5,800	233.50
2021-07-14	477	477	468	469	10,400	234.50
2021-07-13	475	481	475	475	9,300	237.50
2021-07-12	477	480	475	477	5,300	238.50
2021-07-09	477	477	473	477	4,700	238.50
2021-07-08	478	481	475	476	6,500	238
2021-07-07	480	481	478	480	6,800	240
2021-07-06	480	484	478	483	5,600	241.50
2021-07-05	490	490	480	480	5,400	240
2021-07-02	489	491	487	487	1,600	243.50
2021-07-01	494	496	488	491	5,800	245.50
2021-06-30	482	494	480	494	8,400	247
2021-06-29	480	522	478	485	66,000	242.50
2021-06-28	480	486	479	480	6,000	240
2021-06-25	480	480	475	478	3,000	239
2021-06-24	482	484	477	477	5,200	238.50
2021-06-23	485	487	479	482	7,100	241
2021-06-22	488	489	475	475	19,000	237.50
2021-06-21	499	504	484	487	8,700	243.50
2021-06-18	503	503	498	499	5,800	249.50
2021-06-17	501	507	500	503	3,400	251.50
2021-06-16	504	507	500	502	4,800	251
2021-06-15	512	513	502	502	8,700	251
2021-06-14	503	512	500	512	10,300	256
2021-06-11	503	505	501	501	3,800	250.50
2021-06-10	497	504	497	504	7,100	252
2021-06-09	500	504	498	502	4,900	251
2021-06-08	501	503	496	502	6,100	251
2021-06-07	496	503	494	501	5,900	250.50
2021-06-04	508	508	499	499	7,100	249.50
2021-06-03	508	508	501	508	10,500	254
2021-06-02	511	511	503	508	3,800	254
2021-06-01	512	515	509	510	3,800	255
2021-05-31	506	515	506	515	4,700	257.50
2021-05-28	510	513	500	504	12,000	252
2021-05-27	521	521	512	513	13,600	256.50
2021-05-26	508	535	502	511	71,900	255.50
2021-05-25	495	496	492	492	6,100	246
2021-05-24	496	498	495	497	6,200	248.50
2021-05-21	499	500	496	496	4,900	248
2021-05-20	498	501	496	497	9,400	248.50
2021-05-19	487	511	486	501	24,500	250.50
2021-05-18	491	498	491	491	9,200	245.50
2021-05-17	519	519	472	489	58,500	244.50
2021-05-14	506	517	499	513	23,700	256.50
2021-05-13	504	508	501	505	7,400	252.50
2021-05-12	510	512	503	509	13,900	254.50
2021-05-11	515	516	509	514	11,200	257
2021-05-10	511	521	505	519	24,100	259.50
2021-05-07	513	519	510	510	20,900	255
2021-05-06	513	515	509	515	7,300	257.50
2021-04-30	520	520	511	513	17,900	256.50
2021-04-28	524	524	518	518	5,600	259
2021-04-27	523	529	519	524	7,700	262
2021-04-26	518	523	516	518	14,800	259
2021-04-23	527	530	517	521	14,700	260.50
2021-04-22	525	532	520	520	13,500	260
2021-04-21	542	543	523	523	24,400	261.50
2021-04-20	552	555	543	547	27,100	273.50
2021-04-19	555	563	545	561	29,500	280.50
2021-04-16	567	567	559	561	20,200	280.50
2021-04-15	557	568	551	567	35,500	283.50
2021-04-14	563	565	550	557	25,800	278.50
2021-04-13	548	554	544	553	17,500	276.50
2021-04-12	555	566	544	546	62,900	273
2021-04-09	550	570	548	555	100,100	277.50
2021-04-08	542	573	534	548	145,500	274
2021-04-07	535	540	529	536	11,300	268
2021-04-06	541	546	530	533	12,500	266.50
2021-04-05	533	555	533	543	25,600	271.50
2021-04-02	538	542	533	536	18,200	268
2021-04-01	538	547	537	537	19,800	268.50
2021-03-31	533	560	532	535	50,500	267.50
2021-03-30	526	539	526	537	15,200	268.50
2021-03-29	530	535	524	527	16,300	263.50
2021-03-26	524	538	515	530	25,600	265
2021-03-25	522	522	509	515	21,000	257.50
2021-03-24	523	526	520	521	37,000	260.50
2021-03-23	546	552	525	527	52,400	263.50
2021-03-22	547	569	537	544	103,700	272
2021-03-19	529	605	524	557	620,500	278.50
2021-03-18	530	533	525	526	7,900	263
2021-03-17	526	536	522	525	16,800	262.50
2021-03-16	524	537	524	526	11,300	263
2021-03-15	535	536	522	525	11,400	262.50
2021-03-12	519	525	513	525	24,600	262.50
2021-03-11	507	520	507	513	28,200	256.50
2021-03-10	530	530	515	517	15,200	258.50
2021-03-09	507	526	501	526	27,700	263
2021-03-08	506	515	488	498	30,400	249
2021-03-05	501	501	471	499	53,500	249.50
2021-03-04	507	510	491	499	44,800	249.50
2021-03-03	511	523	507	510	24,800	255
2021-03-02	543	545	517	517	20,700	258.50
2021-03-01	528	536	524	535	24,900	267.50
2021-02-26	530	542	522	526	49,100	263
2021-02-25	550	567	545	549	45,800	274.50
2021-02-24	566	566	545	551	41,000	275.50
2021-02-22	555	580	550	571	24,400	285.50
2021-02-19	580	583	552	560	29,400	280
2021-02-18	601	601	580	581	36,800	290.50
2021-02-17	581	607	576	607	70,300	303.50
2021-02-16	602	607	583	586	57,900	293
2021-02-15	602	612	585	599	75,500	299.50
2021-02-12	594	608	583	608	52,200	304
2021-02-10	598	611	591	600	53,600	300
2021-02-09	587	600	583	592	41,800	296
2021-02-08	568	585	565	584	42,500	292
2021-02-05	576	578	564	567	19,500	283.50
2021-02-04	576	576	561	571	22,700	285.50
2021-02-03	569	584	567	576	34,300	288
2021-02-02	567	573	556	569	23,800	284.50
2021-02-01	547	567	543	561	35,400	280.50
2021-01-29	560	569	542	545	57,900	272.50
2021-01-28	575	585	559	562	91,600	281
2021-01-27	594	604	582	588	75,300	294
2021-01-26	617	625	581	583	114,700	291.50
2021-01-25	625	630	604	609	132,200	304.50
2021-01-22	612	645	602	635	228,700	317.50
2021-01-21	593	633	591	606	234,000	303
2021-01-20	579	655	574	601	1,012,300	300.50
2021-01-19	576	583	564	569	89,000	284.50
2021-01-18	570	592	557	583	103,300	291.50
2021-01-15	576	581	552	575	127,900	287.50
2021-01-14	577	584	548	559	132,400	279.50
2021-01-13	563	584	549	574	199,300	287
2021-01-12	581	587	558	562	243,400	281
2021-01-08	627	642	586	611	654,700	305.50
2021-01-07	604	623	565	617	672,100	308.50
2021-01-06	529	592	517	584	1,162,200	292
2021-01-05	510	515	496	509	118,100	254.50
2021-01-04	465	540	450	521	716,900	260.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30