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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 898 | 900 | 872 | 896 | 20,500 | 448 |
| 2024-12-27 | 826 | 884 | 798 | 884 | 107,200 | 442 |
| 2024-12-26 | 761 | 768 | 756 | 766 | 6,400 | 383 |
| 2024-12-25 | 772 | 773 | 768 | 769 | 6,900 | 384.50 |
| 2024-12-24 | 770 | 775 | 766 | 774 | 2,300 | 387 |
| 2024-12-23 | 773 | 778 | 773 | 774 | 1,800 | 387 |
| 2024-12-20 | 777 | 777 | 766 | 773 | 3,100 | 386.50 |
| 2024-12-19 | 765 | 785 | 761 | 778 | 6,700 | 389 |
| 2024-12-18 | 766 | 771 | 766 | 769 | 2,300 | 384.50 |
| 2024-12-17 | 780 | 780 | 769 | 777 | 28,900 | 388.50 |
| 2024-12-16 | 786 | 786 | 766 | 768 | 3,100 | 384 |
| 2024-12-13 | 786 | 793 | 785 | 786 | 3,400 | 393 |
| 2024-12-12 | 789 | 791 | 786 | 786 | 1,700 | 393 |
| 2024-12-11 | 806 | 806 | 788 | 799 | 2,700 | 399.50 |
| 2024-12-10 | 795 | 800 | 791 | 800 | 900 | 400 |
| 2024-12-09 | 798 | 798 | 788 | 790 | 2,200 | 395 |
| 2024-12-06 | 797 | 810 | 797 | 800 | 1,500 | 400 |
| 2024-12-05 | 787 | 798 | 786 | 798 | 1,800 | 399 |
| 2024-12-04 | 810 | 811 | 760 | 780 | 8,100 | 390 |
| 2024-12-03 | 826 | 841 | 805 | 810 | 29,600 | 405 |
| 2024-12-02 | 826 | 826 | 822 | 826 | 1,200 | 413 |
| 2024-11-29 | 822 | 841 | 821 | 841 | 600 | 420.50 |
| 2024-11-28 | 830 | 830 | 822 | 822 | 900 | 411 |
| 2024-11-27 | 844 | 844 | 831 | 833 | 1,600 | 416.50 |
| 2024-11-26 | 858 | 860 | 844 | 844 | 800 | 422 |
| 2024-11-25 | 850 | 863 | 850 | 857 | 1,200 | 428.50 |
| 2024-11-22 | 862 | 862 | 846 | 848 | 1,100 | 424 |
| 2024-11-21 | 850 | 862 | 850 | 862 | 1,100 | 431 |
| 2024-11-20 | 822 | 857 | 822 | 850 | 3,400 | 425 |
| 2024-11-19 | 821 | 821 | 811 | 815 | 2,800 | 407.50 |
| 2024-11-18 | 822 | 840 | 818 | 821 | 1,800 | 410.50 |
| 2024-11-15 | 872 | 873 | 805 | 829 | 7,600 | 414.50 |
| 2024-11-14 | 934 | 943 | 866 | 869 | 22,000 | 434.50 |
| 2024-11-13 | 940 | 940 | 924 | 938 | 19,000 | 469 |
| 2024-11-12 | 903 | 947 | 902 | 942 | 27,200 | 471 |
| 2024-11-11 | 890 | 890 | 881 | 881 | 2,200 | 440.50 |
| 2024-11-08 | 880 | 881 | 877 | 881 | 1,500 | 440.50 |
| 2024-11-07 | 879 | 884 | 877 | 880 | 4,700 | 440 |
| 2024-11-06 | 898 | 898 | 886 | 886 | 3,100 | 443 |
| 2024-11-05 | 898 | 898 | 887 | 887 | 2,100 | 443.50 |
| 2024-11-01 | 899 | 899 | 893 | 897 | 2,500 | 448.50 |
| 2024-10-31 | 905 | 905 | 895 | 899 | 2,400 | 449.50 |
| 2024-10-30 | 891 | 905 | 883 | 905 | 9,700 | 452.50 |
| 2024-10-29 | 877 | 900 | 877 | 892 | 9,800 | 446 |
| 2024-10-28 | 880 | 900 | 877 | 880 | 8,400 | 440 |
| 2024-10-25 | 898 | 899 | 849 | 895 | 16,800 | 447.50 |
| 2024-10-24 | 896 | 908 | 884 | 889 | 18,800 | 444.50 |
| 2024-10-23 | 867 | 924 | 855 | 886 | 16,400 | 443 |
| 2024-10-22 | 839 | 857 | 839 | 857 | 4,400 | 428.50 |
| 2024-10-21 | 801 | 834 | 801 | 828 | 5,200 | 414 |
| 2024-10-18 | 800 | 811 | 800 | 809 | 2,100 | 404.50 |
| 2024-10-17 | 786 | 804 | 786 | 800 | 9,200 | 400 |
| 2024-10-16 | 789 | 790 | 786 | 786 | 5,100 | 393 |
| 2024-10-15 | 782 | 782 | 772 | 774 | 2,600 | 387 |
| 2024-10-11 | 781 | 790 | 781 | 781 | 900 | 390.50 |
| 2024-10-10 | 792 | 794 | 780 | 780 | 1,300 | 390 |
| 2024-10-09 | 781 | 788 | 780 | 787 | 1,500 | 393.50 |
| 2024-10-08 | 780 | 795 | 780 | 781 | 3,600 | 390.50 |
| 2024-10-07 | 776 | 776 | 763 | 770 | 1,500 | 385 |
| 2024-10-04 | 756 | 780 | 756 | 777 | 3,100 | 388.50 |
| 2024-10-03 | 775 | 775 | 754 | 754 | 1,100 | 377 |
| 2024-10-02 | 748 | 765 | 745 | 765 | 1,600 | 382.50 |
| 2024-10-01 | 731 | 763 | 731 | 761 | 2,600 | 380.50 |
| 2024-09-30 | 721 | 731 | 701 | 728 | 4,600 | 364 |
| 2024-09-27 | 770 | 772 | 709 | 731 | 7,100 | 365.50 |
| 2024-09-26 | 767 | 781 | 767 | 770 | 3,100 | 385 |
| 2024-09-25 | 770 | 780 | 767 | 778 | 1,300 | 389 |
| 2024-09-24 | 785 | 789 | 774 | 774 | 1,800 | 387 |
| 2024-09-20 | 771 | 785 | 771 | 774 | 3,200 | 387 |
| 2024-09-19 | 764 | 775 | 763 | 775 | 2,500 | 387.50 |
| 2024-09-18 | 774 | 780 | 765 | 767 | 1,400 | 383.50 |
| 2024-09-17 | 781 | 788 | 760 | 774 | 2,100 | 387 |
| 2024-09-13 | 769 | 798 | 768 | 788 | 10,200 | 394 |
| 2024-09-12 | 780 | 793 | 778 | 793 | 4,000 | 396.50 |
| 2024-09-11 | 770 | 790 | 765 | 777 | 2,300 | 388.50 |
| 2024-09-10 | 760 | 774 | 760 | 774 | 1,200 | 387 |
| 2024-09-09 | 726 | 759 | 726 | 759 | 12,300 | 379.50 |
| 2024-09-06 | 800 | 800 | 768 | 771 | 4,900 | 385.50 |
| 2024-09-05 | 800 | 800 | 770 | 785 | 10,300 | 392.50 |
| 2024-09-04 | 806 | 819 | 803 | 806 | 4,300 | 403 |
| 2024-09-03 | 845 | 848 | 823 | 823 | 8,900 | 411.50 |
| 2024-09-02 | 848 | 850 | 843 | 843 | 1,100 | 421.50 |
| 2024-08-30 | 844 | 851 | 839 | 848 | 9,000 | 424 |
| 2024-08-29 | 839 | 842 | 824 | 839 | 3,200 | 419.50 |
| 2024-08-28 | 852 | 852 | 840 | 841 | 2,500 | 420.50 |
| 2024-08-27 | 851 | 862 | 851 | 852 | 6,500 | 426 |
| 2024-08-26 | 816 | 868 | 816 | 851 | 13,000 | 425.50 |
| 2024-08-23 | 850 | 862 | 823 | 823 | 4,700 | 411.50 |
| 2024-08-22 | 853 | 866 | 832 | 842 | 7,200 | 421 |
| 2024-08-21 | 872 | 877 | 852 | 858 | 6,200 | 429 |
| 2024-08-20 | 880 | 888 | 877 | 878 | 7,300 | 439 |
| 2024-08-19 | 899 | 907 | 880 | 880 | 7,600 | 440 |
| 2024-08-16 | 907 | 913 | 898 | 898 | 21,200 | 449 |
| 2024-08-15 | 901 | 921 | 892 | 911 | 13,500 | 455.50 |
| 2024-08-14 | 932 | 955 | 903 | 934 | 101,200 | 467 |
| 2024-08-13 | 856 | 856 | 817 | 846 | 12,400 | 423 |
| 2024-08-09 | 725 | 865 | 725 | 815 | 22,500 | 407.50 |
| 2024-08-08 | 718 | 735 | 689 | 719 | 7,100 | 359.50 |
| 2024-08-07 | 637 | 738 | 637 | 738 | 34,400 | 369 |
| 2024-08-06 | 657 | 760 | 650 | 667 | 20,400 | 333.50 |
| 2024-08-05 | 800 | 811 | 664 | 664 | 21,700 | 332 |
| 2024-08-02 | 849 | 866 | 814 | 814 | 13,700 | 407 |
| 2024-08-01 | 891 | 923 | 891 | 891 | 10,800 | 445.50 |
| 2024-07-31 | 924 | 924 | 918 | 918 | 15,400 | 459 |
| 2024-07-30 | 913 | 916 | 911 | 913 | 6,500 | 456.50 |
| 2024-07-29 | 869 | 913 | 869 | 911 | 9,100 | 455.50 |
| 2024-07-26 | 880 | 913 | 880 | 883 | 10,100 | 441.50 |
| 2024-07-25 | 880 | 900 | 846 | 882 | 12,500 | 441 |
| 2024-07-24 | 893 | 910 | 893 | 910 | 5,900 | 455 |
| 2024-07-23 | 898 | 906 | 867 | 904 | 42,300 | 452 |
| 2024-07-22 | 915 | 916 | 900 | 904 | 4,200 | 452 |
| 2024-07-19 | 922 | 922 | 914 | 915 | 4,900 | 457.50 |
| 2024-07-18 | 918 | 925 | 912 | 919 | 6,500 | 459.50 |
| 2024-07-17 | 899 | 924 | 899 | 922 | 31,300 | 461 |
| 2024-07-16 | 888 | 908 | 888 | 899 | 7,300 | 449.50 |
| 2024-07-12 | 883 | 903 | 883 | 898 | 5,800 | 449 |
| 2024-07-11 | 897 | 905 | 894 | 898 | 13,000 | 449 |
| 2024-07-10 | 872 | 895 | 864 | 894 | 14,200 | 447 |
| 2024-07-09 | 881 | 885 | 879 | 880 | 3,800 | 440 |
| 2024-07-08 | 883 | 889 | 872 | 888 | 8,100 | 444 |
| 2024-07-05 | 870 | 886 | 869 | 876 | 4,900 | 438 |
| 2024-07-04 | 866 | 888 | 866 | 879 | 8,400 | 439.50 |
| 2024-07-03 | 869 | 875 | 861 | 866 | 9,200 | 433 |
| 2024-07-02 | 839 | 869 | 838 | 864 | 37,300 | 432 |
| 2024-07-01 | 830 | 867 | 830 | 845 | 9,900 | 422.50 |
| 2024-06-28 | 833 | 834 | 829 | 830 | 4,100 | 415 |
| 2024-06-27 | 824 | 832 | 816 | 831 | 7,200 | 415.50 |
| 2024-06-26 | 818 | 830 | 815 | 824 | 6,000 | 412 |
| 2024-06-25 | 823 | 823 | 811 | 818 | 7,100 | 409 |
| 2024-06-24 | 800 | 809 | 787 | 809 | 12,800 | 404.50 |
| 2024-06-21 | 821 | 829 | 811 | 811 | 13,400 | 405.50 |
| 2024-06-20 | 850 | 899 | 810 | 822 | 147,400 | 411 |
| 2024-06-19 | 795 | 795 | 780 | 792 | 1,900 | 396 |
| 2024-06-18 | 794 | 794 | 779 | 792 | 3,300 | 396 |
| 2024-06-17 | 780 | 781 | 778 | 779 | 1,600 | 389.50 |
| 2024-06-14 | 775 | 797 | 775 | 785 | 4,200 | 392.50 |
| 2024-06-13 | 796 | 796 | 774 | 775 | 4,400 | 387.50 |
| 2024-06-12 | 791 | 797 | 780 | 794 | 3,700 | 397 |
| 2024-06-11 | 786 | 800 | 786 | 791 | 3,100 | 395.50 |
| 2024-06-10 | 784 | 799 | 783 | 786 | 5,200 | 393 |
| 2024-06-07 | 784 | 799 | 774 | 797 | 8,900 | 398.50 |
| 2024-06-06 | 794 | 802 | 778 | 789 | 2,900 | 394.50 |
| 2024-06-05 | 788 | 805 | 778 | 805 | 13,700 | 402.50 |
| 2024-06-04 | 789 | 791 | 774 | 788 | 3,600 | 394 |
| 2024-06-03 | 788 | 789 | 777 | 777 | 2,700 | 388.50 |
| 2024-05-31 | 774 | 800 | 774 | 788 | 8,000 | 394 |
| 2024-05-30 | 741 | 771 | 741 | 760 | 9,200 | 380 |
| 2024-05-29 | 782 | 788 | 767 | 771 | 14,300 | 385.50 |
| 2024-05-28 | 797 | 809 | 782 | 782 | 7,700 | 391 |
| 2024-05-27 | 790 | 807 | 780 | 804 | 12,500 | 402 |
| 2024-05-24 | 781 | 796 | 778 | 778 | 6,300 | 389 |
| 2024-05-23 | 802 | 807 | 770 | 779 | 15,100 | 389.50 |
| 2024-05-22 | 812 | 812 | 802 | 802 | 4,000 | 401 |
| 2024-05-21 | 819 | 826 | 811 | 812 | 6,200 | 406 |
| 2024-05-20 | 804 | 831 | 804 | 821 | 15,000 | 410.50 |
| 2024-05-17 | 788 | 802 | 780 | 800 | 10,600 | 400 |
| 2024-05-16 | 828 | 828 | 792 | 792 | 13,100 | 396 |
| 2024-05-15 | 815 | 830 | 811 | 830 | 19,100 | 415 |
| 2024-05-14 | 809 | 820 | 795 | 820 | 10,200 | 410 |
| 2024-05-13 | 800 | 810 | 795 | 809 | 8,600 | 404.50 |
| 2024-05-10 | 807 | 807 | 787 | 800 | 10,700 | 400 |
| 2024-05-09 | 830 | 830 | 794 | 807 | 17,900 | 403.50 |
| 2024-05-08 | 833 | 842 | 827 | 832 | 6,000 | 416 |
| 2024-05-07 | 821 | 835 | 818 | 833 | 11,200 | 416.50 |
| 2024-05-02 | 836 | 836 | 811 | 830 | 14,500 | 415 |
| 2024-05-01 | 827 | 829 | 806 | 821 | 14,300 | 410.50 |
| 2024-04-30 | 852 | 852 | 827 | 827 | 4,500 | 413.50 |
| 2024-04-26 | 821 | 847 | 820 | 840 | 12,500 | 420 |
| 2024-04-25 | 839 | 850 | 823 | 827 | 18,000 | 413.50 |
| 2024-04-24 | 820 | 844 | 820 | 844 | 16,700 | 422 |
| 2024-04-23 | 804 | 826 | 803 | 826 | 16,700 | 413 |
| 2024-04-22 | 816 | 817 | 793 | 804 | 6,400 | 402 |
| 2024-04-19 | 821 | 821 | 785 | 804 | 29,100 | 402 |
| 2024-04-18 | 839 | 840 | 808 | 824 | 19,700 | 412 |
| 2024-04-17 | 841 | 848 | 817 | 844 | 23,200 | 422 |
| 2024-04-16 | 825 | 853 | 823 | 841 | 30,500 | 420.50 |
| 2024-04-15 | 806 | 838 | 806 | 838 | 25,000 | 419 |
| 2024-04-12 | 809 | 847 | 799 | 806 | 49,400 | 403 |
| 2024-04-11 | 803 | 813 | 790 | 796 | 24,900 | 398 |
| 2024-04-10 | 790 | 816 | 786 | 808 | 20,500 | 404 |
| 2024-04-09 | 804 | 813 | 784 | 795 | 32,400 | 397.50 |
| 2024-04-08 | 788 | 815 | 780 | 814 | 28,000 | 407 |
| 2024-04-05 | 800 | 801 | 782 | 788 | 39,800 | 394 |
| 2024-04-04 | 774 | 825 | 758 | 816 | 49,200 | 408 |
| 2024-04-03 | 785 | 791 | 754 | 763 | 53,900 | 381.50 |
| 2024-04-02 | 826 | 830 | 800 | 800 | 43,100 | 400 |
| 2024-04-01 | 861 | 861 | 815 | 829 | 44,100 | 414.50 |
| 2024-03-29 | 846 | 886 | 836 | 860 | 58,800 | 430 |
| 2024-03-28 | 817 | 859 | 813 | 820 | 49,400 | 410 |
| 2024-03-27 | 882 | 882 | 844 | 847 | 63,600 | 423.50 |
| 2024-03-26 | 878 | 899 | 872 | 872 | 25,800 | 436 |
| 2024-03-25 | 900 | 913 | 890 | 890 | 48,700 | 445 |
| 2024-03-22 | 901 | 906 | 869 | 905 | 52,200 | 452.50 |
| 2024-03-21 | 912 | 914 | 893 | 896 | 101,400 | 448 |
| 2024-03-19 | 985 | 998 | 890 | 908 | 282,500 | 454 |
| 2024-03-18 | 1,045 | 1,075 | 970 | 1,003 | 247,300 | 501.50 |
| 2024-03-15 | 1,012 | 1,090 | 968 | 1,045 | 380,300 | 522.50 |
| 2024-03-14 | 985 | 1,036 | 940 | 1,016 | 198,100 | 508 |
| 2024-03-13 | 892 | 994 | 892 | 986 | 244,100 | 493 |
| 2024-03-12 | 865 | 912 | 861 | 892 | 91,200 | 446 |
| 2024-03-11 | 919 | 956 | 859 | 868 | 149,900 | 434 |
| 2024-03-08 | 925 | 959 | 907 | 949 | 88,300 | 474.50 |
| 2024-03-07 | 973 | 980 | 917 | 920 | 82,800 | 460 |
| 2024-03-06 | 988 | 1,045 | 943 | 943 | 155,700 | 471.50 |
| 2024-03-05 | 972 | 999 | 934 | 978 | 207,600 | 489 |
| 2024-03-04 | 1,043 | 1,069 | 958 | 972 | 221,800 | 486 |
| 2024-03-01 | 1,080 | 1,104 | 1,021 | 1,025 | 139,500 | 512.50 |
| 2024-02-29 | 1,055 | 1,098 | 1,045 | 1,080 | 137,100 | 540 |
| 2024-02-28 | 1,054 | 1,093 | 1,043 | 1,056 | 89,400 | 528 |
| 2024-02-27 | 1,069 | 1,072 | 1,026 | 1,040 | 97,100 | 520 |
| 2024-02-26 | 1,019 | 1,060 | 1,002 | 1,039 | 105,700 | 519.50 |
| 2024-02-22 | 1,070 | 1,098 | 961 | 990 | 304,100 | 495 |
| 2024-02-21 | 1,061 | 1,084 | 1,002 | 1,070 | 188,400 | 535 |
| 2024-02-20 | 1,085 | 1,115 | 1,005 | 1,045 | 154,000 | 522.50 |
| 2024-02-19 | 1,124 | 1,198 | 1,035 | 1,072 | 406,700 | 536 |
| 2024-02-16 | 1,200 | 1,262 | 1,090 | 1,121 | 338,100 | 560.50 |
| 2024-02-15 | 1,246 | 1,454 | 1,084 | 1,192 | 1,064,800 | 596 |
| 2024-02-14 | 1,070 | 1,302 | 1,050 | 1,240 | 638,900 | 620 |
| 2024-02-13 | 1,011 | 1,095 | 1,011 | 1,082 | 296,100 | 541 |
| 2024-02-09 | 1,045 | 1,098 | 1,009 | 1,009 | 446,100 | 504.50 |
| 2024-02-08 | 1,016 | 1,050 | 991 | 1,044 | 296,300 | 522 |
| 2024-02-07 | 990 | 1,029 | 985 | 1,019 | 211,500 | 509.50 |
| 2024-02-06 | 973 | 1,009 | 966 | 996 | 309,700 | 498 |
| 2024-02-05 | 921 | 997 | 911 | 988 | 288,500 | 494 |
| 2024-02-02 | 937 | 942 | 870 | 906 | 137,700 | 453 |
| 2024-02-01 | 937 | 950 | 906 | 908 | 95,800 | 454 |
| 2024-01-31 | 1,018 | 1,057 | 891 | 940 | 594,000 | 470 |
| 2024-01-30 | 930 | 1,020 | 929 | 1,017 | 693,400 | 508.50 |
| 2024-01-29 | 876 | 950 | 876 | 945 | 515,900 | 472.50 |
| 2024-01-26 | 852 | 890 | 832 | 876 | 151,900 | 438 |
| 2024-01-25 | 839 | 928 | 821 | 867 | 551,100 | 433.50 |
| 2024-01-24 | 847 | 864 | 802 | 809 | 121,300 | 404.50 |
| 2024-01-23 | 795 | 847 | 782 | 842 | 174,800 | 421 |
| 2024-01-22 | 825 | 825 | 736 | 790 | 265,400 | 395 |
| 2024-01-19 | 814 | 903 | 814 | 818 | 280,700 | 409 |
| 2024-01-18 | 1,003 | 1,029 | 768 | 805 | 556,600 | 402.50 |
| 2024-01-17 | 1,024 | 1,055 | 998 | 1,007 | 145,000 | 503.50 |
| 2024-01-16 | 1,041 | 1,050 | 978 | 1,006 | 329,200 | 503 |
| 2024-01-15 | 1,010 | 1,063 | 1,010 | 1,046 | 209,200 | 523 |
| 2024-01-12 | 1,024 | 1,039 | 980 | 1,004 | 292,700 | 502 |
| 2024-01-11 | 970 | 1,044 | 956 | 1,024 | 368,100 | 512 |
| 2024-01-10 | 922 | 1,000 | 921 | 969 | 379,500 | 484.50 |
| 2024-01-09 | 917 | 985 | 917 | 932 | 275,300 | 466 |
| 2024-01-05 | 955 | 966 | 881 | 913 | 263,000 | 456.50 |
| 2024-01-04 | 929 | 953 | 911 | 953 | 107,000 | 476.50 |
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