2323 (株)fonfun の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	302	304	300	300	4,100	150
2022-12-29	297	302	297	299	2,100	149.50
2022-12-28	298	299	296	297	12,900	148.50
2022-12-27	300	301	298	300	14,400	150
2022-12-26	302	303	295	297	16,800	148.50
2022-12-23	304	306	302	302	3,300	151
2022-12-22	303	309	303	305	7,100	152.50
2022-12-21	314	314	302	302	16,700	151
2022-12-20	323	323	301	306	24,700	153
2022-12-19	327	330	322	323	10,500	161.50
2022-12-16	334	334	324	330	8,200	165
2022-12-15	330	334	330	333	2,800	166.50
2022-12-14	329	334	327	329	6,100	164.50
2022-12-13	337	338	328	328	13,300	164
2022-12-12	337	340	324	329	17,400	164.50
2022-12-09	340	343	337	337	14,900	168.50
2022-12-08	354	354	340	340	45,000	170
2022-12-07	356	395	348	352	474,200	176
2022-12-06	347	350	346	348	7,800	174
2022-12-05	354	354	347	351	5,500	175.50
2022-12-02	350	352	347	351	5,300	175.50
2022-12-01	352	353	349	352	3,100	176
2022-11-30	348	352	348	351	5,100	175.50
2022-11-29	351	353	349	352	2,900	176
2022-11-28	349	357	349	353	12,500	176.50
2022-11-25	348	351	348	349	3,400	174.50
2022-11-24	354	354	345	351	12,700	175.50
2022-11-22	355	356	348	352	12,400	176
2022-11-21	349	356	349	354	14,200	177
2022-11-18	348	354	346	349	15,000	174.50
2022-11-17	346	350	345	350	6,500	175
2022-11-16	342	348	339	348	18,900	174
2022-11-15	349	349	339	342	21,400	171
2022-11-14	353	360	340	349	87,000	174.50
2022-11-11	347	348	340	341	17,700	170.50
2022-11-10	347	360	342	348	50,100	174
2022-11-09	345	351	344	347	17,100	173.50
2022-11-08	348	351	345	345	10,000	172.50
2022-11-07	347	353	343	346	18,300	173
2022-11-04	336	368	336	343	119,700	171.50
2022-11-02	340	345	336	340	15,000	170
2022-11-01	339	350	338	346	17,500	173
2022-10-31	356	356	330	343	38,500	171.50
2022-10-28	351	355	345	353	18,700	176.50
2022-10-27	351	359	343	351	20,000	175.50
2022-10-26	355	360	346	349	70,900	174.50
2022-10-25	371	375	352	353	105,600	176.50
2022-10-24	359	384	355	377	290,400	188.50
2022-10-21	400	438	365	372	1,337,900	186
2022-10-20	437	437	390	390	2,091,700	195
2022-10-19	350	365	347	357	25,200	178.50
2022-10-18	338	354	338	354	6,600	177
2022-10-17	336	346	334	346	10,300	173
2022-10-14	338	345	338	344	9,300	172
2022-10-13	346	348	329	329	4,700	164.50
2022-10-12	334	347	334	347	9,300	173.50
2022-10-11	340	345	325	339	23,900	169.50
2022-10-07	347	347	336	340	3,500	170
2022-10-06	348	348	342	343	8,000	171.50
2022-10-05	342	343	336	343	3,100	171.50
2022-10-04	339	342	330	342	5,700	171
2022-10-03	319	339	318	339	11,100	169.50
2022-09-30	324	330	323	323	3,000	161.50
2022-09-29	313	332	313	332	14,400	166
2022-09-28	333	334	323	323	12,100	161.50
2022-09-27	339	339	330	334	5,300	167
2022-09-26	343	343	330	339	4,400	169.50
2022-09-22	337	340	329	335	18,400	167.50
2022-09-21	350	351	340	345	28,000	172.50
2022-09-20	364	364	352	359	10,600	179.50
2022-09-16	356	361	350	361	15,200	180.50
2022-09-15	356	365	351	361	13,800	180.50
2022-09-14	355	358	347	352	9,100	176
2022-09-13	366	366	360	363	8,600	181.50
2022-09-12	359	363	354	360	14,000	180
2022-09-09	342	358	341	356	14,000	178
2022-09-08	347	350	346	347	9,600	173.50
2022-09-07	352	352	344	347	11,600	173.50
2022-09-06	359	359	350	350	17,600	175
2022-09-05	352	383	345	352	101,900	176
2022-09-02	370	371	351	351	55,500	175.50
2022-09-01	377	380	371	371	59,000	185.50
2022-08-31	395	398	377	386	145,300	193
2022-08-30	369	448	369	400	852,200	200
2022-08-29	371	379	366	373	24,000	186.50
2022-08-26	394	394	381	381	23,700	190.50
2022-08-25	400	400	391	391	16,500	195.50
2022-08-24	383	402	383	400	50,300	200
2022-08-23	370	395	370	385	65,700	192.50
2022-08-22	375	378	369	372	36,500	186
2022-08-19	395	396	379	383	60,600	191.50
2022-08-18	402	402	384	389	70,800	194.50
2022-08-17	405	411	400	406	40,400	203
2022-08-16	398	418	395	412	91,100	206
2022-08-15	390	404	387	398	69,800	199
2022-08-12	412	415	382	406	114,900	203
2022-08-10	437	455	413	413	94,400	206.50
2022-08-09	415	444	410	444	136,900	222
2022-08-08	418	427	412	420	70,300	210
2022-08-05	434	437	411	425	162,000	212.50
2022-08-04	448	475	425	442	465,300	221
2022-08-03	449	493	434	447	782,500	223.50
2022-08-02	414	470	409	462	1,149,600	231
2022-08-01	435	450	406	419	561,900	209.50
2022-07-29	519	524	447	459	1,692,400	229.50
2022-07-28	455	519	448	519	2,116,400	259.50
2022-07-27	369	439	362	439	1,277,800	219.50
2022-07-26	394	440	359	359	719,200	179.50
2022-07-25	338	414	325	401	1,097,600	200.50
2022-07-22	316	395	315	335	1,228,000	167.50
2022-07-21	314	316	312	315	2,900	157.50
2022-07-20	318	319	314	314	4,000	157
2022-07-19	317	318	315	318	2,400	159
2022-07-15	315	315	312	315	3,100	157.50
2022-07-14	313	316	310	312	5,800	156
2022-07-13	312	312	308	308	600	154
2022-07-12	306	311	305	311	1,300	155.50
2022-07-11	310	317	302	306	8,100	153
2022-07-08	315	317	309	309	6,300	154.50
2022-07-07	305	320	304	307	8,200	153.50
2022-07-06	304	305	303	305	1,200	152.50
2022-07-05	303	303	299	303	2,200	151.50
2022-07-04	300	301	299	301	3,500	150.50
2022-07-01	299	300	293	294	2,500	147
2022-06-30	300	300	296	296	2,200	148
2022-06-29	305	305	298	300	5,800	150
2022-06-28	306	307	303	306	2,900	153
2022-06-27	306	307	300	306	3,200	153
2022-06-24	302	309	299	306	5,300	153
2022-06-23	301	309	301	308	7,700	154
2022-06-22	303	310	303	309	5,000	154.50
2022-06-21	295	308	295	307	12,500	153.50
2022-06-20	294	300	292	292	1,700	146
2022-06-17	291	299	290	294	2,000	147
2022-06-16	298	300	298	299	3,600	149.50
2022-06-15	303	305	297	303	15,000	151.50
2022-06-14	308	308	304	305	5,400	152.50
2022-06-13	306	309	305	309	8,300	154.50
2022-06-10	312	314	311	313	4,100	156.50
2022-06-09	309	314	308	312	14,600	156
2022-06-08	303	308	303	307	7,300	153.50
2022-06-07	303	307	303	304	5,700	152
2022-06-06	304	308	302	304	10,700	152
2022-06-03	295	323	292	310	120,300	155
2022-06-02	289	297	288	292	27,000	146
2022-06-01	286	288	285	288	5,700	144
2022-05-31	286	286	284	286	1,400	143
2022-05-30	287	287	285	286	1,500	143
2022-05-27	283	287	282	287	6,500	143.50
2022-05-26	284	287	283	287	1,300	143.50
2022-05-25	283	284	280	284	9,000	142
2022-05-24	282	284	282	283	400	141.50
2022-05-23	286	286	281	282	2,800	141
2022-05-20	285	285	282	284	3,000	142
2022-05-19	283	285	280	285	12,500	142.50
2022-05-18	288	290	287	285	11,600	142.50
2022-05-17	292	292	284	288	5,400	144
2022-05-16	290	292	286	292	6,800	146
2022-05-13	291	293	282	291	12,600	145.50
2022-05-12	288	291	288	290	2,000	145
2022-05-11	289	290	286	290	2,100	145
2022-05-10	286	289	285	289	5,200	144.50
2022-05-09	288	291	287	288	10,300	144
2022-05-06	292	292	285	289	9,900	144.50
2022-05-02	293	293	286	289	9,300	144.50
2022-04-28	301	301	293	295	23,700	147.50
2022-04-27	285	341	285	298	322,600	149
2022-04-26	288	291	285	287	4,300	143.50
2022-04-25	288	288	285	286	3,100	143
2022-04-22	288	289	287	289	4,200	144.50
2022-04-21	293	293	287	290	5,000	145
2022-04-20	295	295	289	293	4,800	146.50
2022-04-19	295	295	290	292	1,900	146
2022-04-18	294	296	292	294	2,400	147
2022-04-15	298	298	292	294	7,000	147
2022-04-14	299	299	290	292	11,100	146
2022-04-13	298	299	297	299	2,600	149.50
2022-04-12	294	298	294	298	2,100	149
2022-04-11	297	298	294	297	5,600	148.50
2022-04-08	298	298	294	297	1,100	148.50
2022-04-07	295	298	291	294	9,400	147
2022-04-06	295	297	292	295	3,700	147.50
2022-04-05	296	297	296	296	2,400	148
2022-04-04	296	297	292	294	9,600	147
2022-04-01	293	294	284	290	10,100	145
2022-03-31	289	295	286	290	8,700	145
2022-03-30	285	288	283	286	10,300	143
2022-03-29	282	290	282	288	11,100	144
2022-03-28	285	292	281	284	40,700	142
2022-03-25	299	300	295	295	9,800	147.50
2022-03-24	296	299	295	299	2,900	149.50
2022-03-23	301	302	295	298	20,700	149
2022-03-22	300	300	295	300	7,100	150
2022-03-18	292	298	292	295	5,600	147.50
2022-03-17	293	297	288	293	10,500	146.50
2022-03-16	298	300	290	293	3,700	146.50
2022-03-15	287	304	286	296	8,400	148
2022-03-14	288	288	280	285	5,900	142.50
2022-03-11	292	292	285	285	4,800	142.50
2022-03-10	292	296	288	292	14,100	146
2022-03-09	288	294	288	291	4,000	145.50
2022-03-08	290	294	288	292	3,200	146
2022-03-07	294	294	285	288	26,000	144
2022-03-04	301	302	296	297	19,300	148.50
2022-03-03	306	310	299	304	22,800	152
2022-03-02	320	322	304	309	45,300	154.50
2022-03-01	333	342	321	325	57,700	162.50
2022-02-28	349	353	325	335	107,600	167.50
2022-02-25	367	416	326	343	571,800	171.50
2022-02-24	318	366	318	366	524,000	183
2022-02-22	286	290	286	286	1,400	143
2022-02-21	293	293	287	288	1,200	144
2022-02-18	289	292	288	292	2,400	146
2022-02-17	293	293	293	293	100	146.50
2022-02-16	300	300	290	292	2,000	146
2022-02-15	298	299	296	296	500	148
2022-02-14	300	302	293	302	2,200	151
2022-02-10	303	304	303	304	2,200	152
2022-02-09	303	303	301	303	2,800	151.50
2022-02-08	295	299	295	299	1,000	149.50
2022-02-07	298	298	296	297	400	148.50
2022-02-04	296	301	295	295	1,500	147.50
2022-02-03	302	302	297	298	900	149
2022-02-02	298	302	298	302	1,700	151
2022-02-01	301	301	298	298	200	149
2022-01-31	291	296	291	296	800	148
2022-01-28	289	298	289	295	1,800	147.50
2022-01-27	297	298	290	294	11,600	147
2022-01-26	295	297	295	296	2,200	148
2022-01-25	303	303	295	295	7,100	147.50
2022-01-24	300	305	298	303	3,200	151.50
2022-01-21	302	306	297	306	7,200	153
2022-01-20	302	305	300	305	3,500	152.50
2022-01-19	306	307	303	303	2,800	151.50
2022-01-18	305	305	305	305	900	152.50
2022-01-17	319	319	308	308	8,600	154
2022-01-14	304	305	302	305	2,200	152.50
2022-01-13	304	310	304	304	5,000	152
2022-01-12	307	309	305	308	4,000	154
2022-01-11	303	329	301	307	22,000	153.50
2022-01-07	305	305	302	302	3,300	151
2022-01-06	305	308	301	307	4,200	153.50
2022-01-05	307	314	305	305	6,000	152.50
2022-01-04	308	315	307	308	3,200	154

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