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
2023-12-29	963	993	930	950	309,300	475
2023-12-28	873	976	873	962	427,900	481
2023-12-27	810	895	810	886	357,900	443
2023-12-26	886	913	804	810	343,200	405
2023-12-25	893	934	874	883	277,700	441.50
2023-12-22	848	917	816	908	395,000	454
2023-12-21	848	864	823	848	199,200	424
2023-12-20	821	859	821	838	57,600	419
2023-12-19	871	871	821	828	84,800	414
2023-12-18	824	875	818	871	114,300	435.50
2023-12-15	848	860	817	839	87,700	419.50
2023-12-14	795	839	795	839	60,700	419.50
2023-12-13	800	806	790	801	20,600	400.50
2023-12-12	786	803	762	800	30,000	400
2023-12-11	764	786	757	786	21,400	393
2023-12-08	795	803	750	754	39,800	377
2023-12-07	790	828	778	795	77,800	397.50
2023-12-06	733	835	733	805	212,400	402.50
2023-12-05	716	768	699	748	49,900	374
2023-12-04	696	712	670	708	26,400	354
2023-12-01	727	727	691	691	28,200	345.50
2023-11-30	744	744	724	727	6,400	363.50
2023-11-29	739	744	701	744	38,000	372
2023-11-28	746	755	732	734	10,000	367
2023-11-27	732	760	729	750	19,800	375
2023-11-24	758	766	724	734	35,600	367
2023-11-22	767	775	753	762	13,800	381
2023-11-21	780	789	751	762	25,000	381
2023-11-20	761	788	750	780	45,800	390
2023-11-17	711	760	711	751	47,800	375.50
2023-11-16	737	745	699	711	48,600	355.50
2023-11-15	755	760	720	747	56,800	373.50
2023-11-14	737	774	676	740	155,900	370
2023-11-13	750	778	741	750	69,300	375
2023-11-10	731	762	709	758	89,300	379
2023-11-09	709	786	697	746	236,500	373
2023-11-08	657	740	654	713	246,300	356.50
2023-11-07	652	653	638	647	12,300	323.50
2023-11-06	638	655	630	642	25,700	321
2023-11-02	654	654	615	628	32,200	314
2023-11-01	633	645	624	644	19,900	322
2023-10-31	620	638	610	623	34,600	311.50
2023-10-30	619	624	611	620	18,300	310
2023-10-27	605	614	591	609	23,900	304.50
2023-10-26	630	630	608	611	15,100	305.50
2023-10-25	622	639	615	630	22,600	315
2023-10-24	645	647	601	622	75,000	311
2023-10-23	690	695	636	653	63,500	326.50
2023-10-20	671	697	660	697	34,700	348.50
2023-10-19	699	720	678	680	53,900	340
2023-10-18	702	740	683	720	107,900	360
2023-10-17	700	710	675	699	57,200	349.50
2023-10-16	739	746	681	688	200,100	344
2023-10-13	704	769	695	761	633,600	380.50
2023-10-12	676	676	646	669	64,000	334.50
2023-10-11	622	675	622	666	102,400	333
2023-10-10	643	653	619	619	59,500	309.50
2023-10-06	626	664	618	644	60,500	322
2023-10-05	657	658	618	624	65,600	312
2023-10-04	637	692	625	637	215,300	318.50
2023-10-03	730	730	639	639	162,200	319.50
2023-10-02	779	779	723	730	119,000	365
2023-09-29	736	809	730	764	384,800	382
2023-09-28	657	754	651	748	461,200	374
2023-09-27	676	682	652	661	93,600	330.50
2023-09-26	637	685	603	676	640,000	338
2023-09-25	595	600	574	587	16,100	293.50
2023-09-22	598	600	592	593	9,600	296.50
2023-09-21	605	608	589	598	18,700	299
2023-09-20	598	616	592	603	51,700	301.50
2023-09-19	582	600	573	590	49,500	295
2023-09-15	584	584	566	582	14,400	291
2023-09-14	577	593	575	581	19,100	290.50
2023-09-13	577	583	565	580	20,400	290
2023-09-12	579	588	564	569	22,100	284.50
2023-09-11	585	589	555	589	30,700	294.50
2023-09-08	551	589	544	575	59,500	287.50
2023-09-07	572	586	560	567	38,200	283.50
2023-09-06	538	591	534	582	229,600	291
2023-09-05	516	530	515	530	6,000	265
2023-09-04	511	517	509	517	4,400	258.50
2023-09-01	514	519	508	511	15,100	255.50
2023-08-31	521	524	515	524	5,900	262
2023-08-30	530	530	519	521	9,000	260.50
2023-08-29	538	539	525	531	10,100	265.50
2023-08-28	545	545	532	533	16,600	266.50
2023-08-25	536	545	516	541	37,200	270.50
2023-08-24	496	546	492	533	95,700	266.50
2023-08-23	480	499	480	498	17,000	249
2023-08-22	472	483	470	479	7,100	239.50
2023-08-21	474	474	470	473	6,700	236.50
2023-08-18	465	473	463	473	5,100	236.50
2023-08-17	473	473	460	473	10,600	236.50
2023-08-16	475	481	470	471	10,900	235.50
2023-08-15	478	490	457	480	23,100	240
2023-08-14	500	500	474	475	30,200	237.50
2023-08-10	495	510	495	504	21,100	252
2023-08-09	503	505	494	505	12,500	252.50
2023-08-08	498	509	493	508	22,100	254
2023-08-07	486	502	484	496	23,900	248
2023-08-04	516	516	486	486	57,000	243
2023-08-03	516	533	508	516	33,900	258
2023-08-02	536	540	515	516	44,000	258
2023-08-01	571	571	521	542	93,100	271
2023-07-31	586	597	553	569	100,600	284.50
2023-07-28	544	604	544	566	509,200	283
2023-07-27	533	635	533	554	1,154,200	277
2023-07-26	587	638	528	553	515,800	276.50
2023-07-25	497	569	494	547	665,100	273.50
2023-07-24	486	491	484	489	5,300	244.50
2023-07-21	509	509	489	491	6,500	245.50
2023-07-20	512	515	497	502	11,700	251
2023-07-19	502	512	502	512	11,800	256
2023-07-18	500	509	490	509	14,400	254.50
2023-07-14	483	519	466	499	34,000	249.50
2023-07-13	497	497	480	482	5,700	241
2023-07-12	500	500	465	498	12,400	249
2023-07-11	498	500	481	495	11,200	247.50
2023-07-10	488	500	469	498	8,200	249
2023-07-07	466	492	465	480	10,700	240
2023-07-06	495	495	454	467	27,800	233.50
2023-07-05	505	526	490	495	47,500	247.50
2023-07-04	480	500	471	499	52,600	249.50
2023-07-03	508	512	485	487	60,000	243.50
2023-06-30	555	565	491	519	374,600	259.50
2023-06-29	442	490	434	490	297,500	245
2023-06-28	418	418	403	410	13,800	205
2023-06-27	426	426	416	420	1,800	210
2023-06-26	439	439	412	429	8,600	214.50
2023-06-23	439	442	438	439	11,400	219.50
2023-06-22	438	440	438	439	1,000	219.50
2023-06-21	439	440	437	439	5,200	219.50
2023-06-20	437	441	437	439	2,500	219.50
2023-06-19	440	440	437	439	4,500	219.50
2023-06-16	439	440	439	439	1,500	219.50
2023-06-15	440	441	438	441	2,600	220.50
2023-06-14	438	440	438	440	2,000	220
2023-06-13	439	441	432	437	6,400	218.50
2023-06-12	435	445	423	439	14,100	219.50
2023-06-09	438	440	435	438	6,600	219
2023-06-08	440	442	438	438	8,200	219
2023-06-07	440	446	440	446	7,600	223
2023-06-06	439	447	439	442	10,300	221
2023-06-05	445	446	442	445	4,200	222.50
2023-06-02	441	451	440	445	57,900	222.50
2023-06-01	439	440	438	440	26,300	220
2023-05-31	438	439	436	437	8,100	218.50
2023-05-30	438	439	436	436	13,500	218
2023-05-29	437	438	436	437	30,800	218.50
2023-05-26	437	440	436	438	21,400	219
2023-05-25	436	440	436	439	21,700	219.50
2023-05-24	435	440	435	438	42,400	219
2023-05-23	439	440	435	438	17,300	219
2023-05-22	438	440	434	437	17,000	218.50
2023-05-19	431	436	430	433	43,000	216.50
2023-05-18	435	436	429	430	90,400	215
2023-05-17	438	441	433	438	229,900	219
2023-05-16	445	445	433	445	629,300	222.50
2023-05-15	353	365	352	365	33,500	182.50
2023-05-12	341	355	341	353	21,800	176.50
2023-05-11	346	346	336	340	24,400	170
2023-05-10	349	350	346	346	5,700	173
2023-05-09	353	353	351	351	4,900	175.50
2023-05-08	354	354	350	352	9,400	176
2023-05-02	353	353	348	350	3,800	175
2023-05-01	360	360	349	350	11,000	175
2023-04-28	347	360	347	359	13,800	179.50
2023-04-27	349	350	343	346	8,400	173
2023-04-26	351	351	344	349	8,400	174.50
2023-04-25	360	360	351	351	18,600	175.50
2023-04-24	357	360	354	360	15,100	180
2023-04-21	347	359	347	354	32,800	177
2023-04-20	345	352	342	347	14,400	173.50
2023-04-19	339	365	339	347	33,800	173.50
2023-04-18	340	343	337	343	13,300	171.50
2023-04-17	341	342	335	340	13,600	170
2023-04-14	344	348	343	343	5,400	171.50
2023-04-13	345	346	344	345	3,100	172.50
2023-04-12	346	348	345	346	4,100	173
2023-04-11	348	355	348	348	3,400	174
2023-04-10	350	354	348	349	15,400	174.50
2023-04-07	349	354	348	351	7,500	175.50
2023-04-06	360	360	349	351	13,200	175.50
2023-04-05	351	358	342	358	50,900	179
2023-04-04	336	351	335	349	40,700	174.50
2023-04-03	331	338	331	335	6,900	167.50
2023-03-31	329	332	326	330	4,500	165
2023-03-30	333	333	329	330	3,800	165
2023-03-29	327	332	324	329	2,300	164.50
2023-03-28	336	336	327	331	6,900	165.50
2023-03-27	339	339	330	333	5,100	166.50
2023-03-24	339	339	332	333	3,200	166.50
2023-03-23	326	339	326	337	2,900	168.50
2023-03-22	331	335	328	334	2,900	167
2023-03-20	339	344	324	324	15,500	162
2023-03-17	328	339	328	339	5,300	169.50
2023-03-16	330	330	316	322	17,400	161
2023-03-15	334	338	326	331	6,300	165.50
2023-03-14	335	337	330	330	10,000	165
2023-03-13	347	347	323	334	44,900	167
2023-03-10	365	366	351	357	16,700	178.50
2023-03-09	366	373	363	373	17,700	186.50
2023-03-08	379	379	360	366	20,600	183
2023-03-07	383	383	373	382	3,700	191
2023-03-06	373	381	373	377	6,800	188.50
2023-03-03	373	382	372	375	11,200	187.50
2023-03-02	389	389	371	377	20,200	188.50
2023-03-01	389	393	379	389	30,900	194.50
2023-02-28	390	393	383	387	24,600	193.50
2023-02-27	395	395	380	390	58,500	195
2023-02-24	377	393	374	393	74,000	196.50
2023-02-22	364	375	360	373	38,300	186.50
2023-02-21	357	375	353	372	84,900	186
2023-02-20	359	360	352	357	33,500	178.50
2023-02-17	345	355	342	352	40,800	176
2023-02-16	336	345	334	343	18,400	171.50
2023-02-15	333	340	332	337	15,300	168.50
2023-02-14	350	351	330	333	50,800	166.50
2023-02-13	340	348	337	348	25,100	174
2023-02-10	332	342	330	338	17,200	169
2023-02-09	334	340	334	336	17,100	168
2023-02-08	328	340	327	333	45,400	166.50
2023-02-07	325	329	324	327	5,500	163.50
2023-02-06	323	327	323	325	13,200	162.50
2023-02-03	319	322	319	322	5,800	161
2023-02-02	327	327	318	319	15,800	159.50
2023-02-01	320	331	320	327	11,400	163.50
2023-01-31	327	328	318	318	26,700	159
2023-01-30	318	333	316	333	22,000	166.50
2023-01-27	311	319	311	318	13,500	159
2023-01-26	315	320	315	317	8,100	158.50
2023-01-25	317	318	316	318	5,500	159
2023-01-24	316	321	316	317	9,000	158.50
2023-01-23	316	320	316	317	8,500	158.50
2023-01-20	315	315	311	311	4,500	155.50
2023-01-19	308	313	308	312	5,300	156
2023-01-18	310	316	308	316	5,700	158
2023-01-17	316	316	311	311	3,200	155.50
2023-01-16	316	319	312	316	9,800	158
2023-01-13	315	319	315	319	5,600	159.50
2023-01-12	321	321	315	320	6,600	160
2023-01-11	318	328	316	320	11,500	160
2023-01-10	313	318	311	315	1,300	157.50
2023-01-06	310	315	306	311	2,200	155.50
2023-01-05	311	314	304	310	5,400	155
2023-01-04	300	310	300	309	4,300	154.50

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