2461 (株)ファンコミュニケーションズ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 417 | 421 | 417 | 421 | 40,400 | 421 |
| 2024-12-02 | 415 | 417 | 415 | 417 | 30,600 | 417 |
| 2024-11-29 | 419 | 419 | 414 | 414 | 29,900 | 414 |
| 2024-11-28 | 419 | 419 | 415 | 415 | 21,000 | 415 |
| 2024-11-27 | 420 | 420 | 416 | 416 | 33,100 | 416 |
| 2024-11-26 | 419 | 420 | 417 | 419 | 28,800 | 419 |
| 2024-11-25 | 422 | 422 | 416 | 417 | 32,100 | 417 |
| 2024-11-22 | 420 | 420 | 417 | 420 | 12,500 | 420 |
| 2024-11-21 | 418 | 421 | 414 | 417 | 82,200 | 417 |
| 2024-11-20 | 416 | 416 | 414 | 415 | 21,500 | 415 |
| 2024-11-19 | 412 | 416 | 412 | 414 | 68,100 | 414 |
| 2024-11-18 | 415 | 416 | 414 | 416 | 10,400 | 416 |
| 2024-11-15 | 413 | 416 | 412 | 415 | 20,100 | 415 |
| 2024-11-14 | 414 | 414 | 411 | 414 | 9,600 | 414 |
| 2024-11-13 | 418 | 418 | 410 | 411 | 63,800 | 411 |
| 2024-11-12 | 417 | 418 | 414 | 416 | 21,900 | 416 |
| 2024-11-11 | 417 | 417 | 411 | 415 | 36,200 | 415 |
| 2024-11-08 | 416 | 416 | 404 | 411 | 64,800 | 411 |
| 2024-11-07 | 417 | 417 | 413 | 416 | 41,700 | 416 |
| 2024-11-06 | 418 | 420 | 402 | 413 | 140,500 | 413 |
| 2024-11-05 | 424 | 424 | 418 | 422 | 77,500 | 422 |
| 2024-11-01 | 418 | 418 | 413 | 418 | 69,700 | 418 |
| 2024-10-31 | 416 | 418 | 412 | 414 | 35,100 | 414 |
| 2024-10-30 | 412 | 413 | 409 | 409 | 66,400 | 409 |
| 2024-10-29 | 412 | 413 | 411 | 413 | 33,500 | 413 |
| 2024-10-28 | 412 | 418 | 411 | 413 | 48,200 | 413 |
| 2024-10-25 | 414 | 417 | 412 | 412 | 26,800 | 412 |
| 2024-10-24 | 415 | 417 | 415 | 417 | 23,900 | 417 |
| 2024-10-23 | 417 | 420 | 415 | 415 | 33,300 | 415 |
| 2024-10-22 | 419 | 422 | 418 | 419 | 26,100 | 419 |
| 2024-10-21 | 418 | 424 | 415 | 424 | 74,800 | 424 |
| 2024-10-18 | 415 | 418 | 413 | 416 | 17,700 | 416 |
| 2024-10-17 | 415 | 417 | 415 | 415 | 14,800 | 415 |
| 2024-10-16 | 415 | 419 | 414 | 415 | 32,400 | 415 |
| 2024-10-15 | 416 | 420 | 415 | 420 | 55,100 | 420 |
| 2024-10-11 | 414 | 416 | 412 | 416 | 43,900 | 416 |
| 2024-10-10 | 415 | 415 | 412 | 414 | 23,800 | 414 |
| 2024-10-09 | 413 | 414 | 411 | 414 | 26,400 | 414 |
| 2024-10-08 | 411 | 413 | 409 | 413 | 26,000 | 413 |
| 2024-10-07 | 412 | 413 | 411 | 413 | 38,200 | 413 |
| 2024-10-04 | 409 | 412 | 409 | 411 | 19,800 | 411 |
| 2024-10-03 | 410 | 412 | 409 | 410 | 17,200 | 410 |
| 2024-10-02 | 407 | 410 | 405 | 410 | 31,100 | 410 |
| 2024-10-01 | 405 | 410 | 405 | 407 | 20,300 | 407 |
| 2024-09-30 | 409 | 410 | 404 | 404 | 43,600 | 404 |
| 2024-09-27 | 411 | 413 | 409 | 413 | 42,300 | 413 |
| 2024-09-26 | 406 | 410 | 403 | 410 | 78,600 | 410 |
| 2024-09-25 | 402 | 404 | 402 | 403 | 27,000 | 403 |
| 2024-09-24 | 403 | 404 | 401 | 402 | 33,100 | 402 |
| 2024-09-20 | 406 | 407 | 402 | 403 | 31,600 | 403 |
| 2024-09-19 | 407 | 407 | 403 | 406 | 50,600 | 406 |
| 2024-09-18 | 406 | 406 | 401 | 406 | 48,100 | 406 |
| 2024-09-17 | 404 | 406 | 401 | 406 | 39,700 | 406 |
| 2024-09-13 | 407 | 407 | 401 | 403 | 47,500 | 403 |
| 2024-09-12 | 402 | 405 | 399 | 404 | 46,600 | 404 |
| 2024-09-11 | 401 | 402 | 398 | 402 | 39,400 | 402 |
| 2024-09-10 | 402 | 403 | 398 | 400 | 19,200 | 400 |
| 2024-09-09 | 400 | 403 | 397 | 400 | 47,000 | 400 |
| 2024-09-06 | 402 | 404 | 402 | 404 | 25,000 | 404 |
| 2024-09-05 | 405 | 406 | 401 | 403 | 21,600 | 403 |
| 2024-09-04 | 402 | 404 | 400 | 400 | 35,500 | 400 |
| 2024-09-03 | 401 | 404 | 401 | 404 | 13,900 | 404 |
| 2024-09-02 | 405 | 405 | 401 | 401 | 29,600 | 401 |
| 2024-08-30 | 404 | 407 | 403 | 404 | 31,400 | 404 |
| 2024-08-29 | 406 | 407 | 403 | 405 | 32,800 | 405 |
| 2024-08-28 | 403 | 405 | 402 | 405 | 7,300 | 405 |
| 2024-08-27 | 402 | 406 | 402 | 403 | 46,200 | 403 |
| 2024-08-26 | 404 | 406 | 401 | 401 | 24,400 | 401 |
| 2024-08-23 | 404 | 404 | 402 | 404 | 12,900 | 404 |
| 2024-08-22 | 405 | 405 | 403 | 405 | 9,900 | 405 |
| 2024-08-21 | 404 | 405 | 401 | 404 | 15,600 | 404 |
| 2024-08-20 | 406 | 407 | 402 | 404 | 33,800 | 404 |
| 2024-08-19 | 408 | 409 | 404 | 404 | 15,800 | 404 |
| 2024-08-16 | 406 | 408 | 405 | 408 | 34,600 | 408 |
| 2024-08-15 | 402 | 408 | 402 | 408 | 30,700 | 408 |
| 2024-08-14 | 402 | 402 | 399 | 402 | 11,700 | 402 |
| 2024-08-13 | 402 | 404 | 399 | 401 | 37,700 | 401 |
| 2024-08-09 | 404 | 404 | 391 | 397 | 81,500 | 397 |
| 2024-08-08 | 400 | 400 | 395 | 396 | 27,900 | 396 |
| 2024-08-07 | 390 | 402 | 390 | 400 | 61,800 | 400 |
| 2024-08-06 | 390 | 407 | 390 | 395 | 97,700 | 395 |
| 2024-08-05 | 392 | 405 | 382 | 386 | 175,900 | 386 |
| 2024-08-02 | 404 | 407 | 400 | 400 | 83,700 | 400 |
| 2024-08-01 | 412 | 412 | 405 | 407 | 56,600 | 407 |
| 2024-07-31 | 411 | 412 | 409 | 412 | 37,700 | 412 |
| 2024-07-30 | 410 | 412 | 407 | 412 | 69,100 | 412 |
| 2024-07-29 | 409 | 409 | 405 | 409 | 38,500 | 409 |
| 2024-07-26 | 406 | 406 | 404 | 404 | 10,200 | 404 |
| 2024-07-25 | 402 | 408 | 401 | 404 | 34,100 | 404 |
| 2024-07-24 | 408 | 411 | 405 | 405 | 43,200 | 405 |
| 2024-07-23 | 410 | 411 | 408 | 409 | 18,700 | 409 |
| 2024-07-22 | 411 | 411 | 408 | 408 | 28,700 | 408 |
| 2024-07-19 | 410 | 411 | 409 | 411 | 16,600 | 411 |
| 2024-07-18 | 414 | 414 | 409 | 410 | 42,400 | 410 |
| 2024-07-17 | 412 | 415 | 411 | 415 | 41,900 | 415 |
| 2024-07-16 | 416 | 416 | 410 | 411 | 38,500 | 411 |
| 2024-07-12 | 412 | 416 | 409 | 413 | 93,300 | 413 |
| 2024-07-11 | 415 | 415 | 412 | 414 | 48,100 | 414 |
| 2024-07-10 | 418 | 418 | 414 | 414 | 45,500 | 414 |
| 2024-07-09 | 414 | 418 | 414 | 415 | 43,800 | 415 |
| 2024-07-08 | 415 | 416 | 414 | 415 | 34,000 | 415 |
| 2024-07-05 | 419 | 419 | 415 | 415 | 33,900 | 415 |
| 2024-07-04 | 419 | 419 | 416 | 418 | 38,400 | 418 |
| 2024-07-03 | 419 | 419 | 416 | 417 | 28,600 | 417 |
| 2024-07-02 | 416 | 418 | 416 | 416 | 27,300 | 416 |
| 2024-07-01 | 417 | 419 | 416 | 416 | 146,800 | 416 |
| 2024-06-28 | 417 | 417 | 415 | 417 | 26,900 | 417 |
| 2024-06-27 | 413 | 417 | 413 | 417 | 84,100 | 417 |
| 2024-06-26 | 414 | 415 | 412 | 415 | 44,300 | 415 |
| 2024-06-25 | 413 | 414 | 412 | 414 | 45,100 | 414 |
| 2024-06-24 | 407 | 414 | 407 | 413 | 59,200 | 413 |
| 2024-06-21 | 410 | 413 | 406 | 406 | 68,100 | 406 |
| 2024-06-20 | 413 | 413 | 409 | 412 | 39,600 | 412 |
| 2024-06-19 | 414 | 414 | 411 | 413 | 21,800 | 413 |
| 2024-06-18 | 412 | 414 | 411 | 412 | 70,100 | 412 |
| 2024-06-17 | 413 | 413 | 409 | 412 | 20,400 | 412 |
| 2024-06-14 | 411 | 413 | 411 | 413 | 43,100 | 413 |
| 2024-06-13 | 411 | 412 | 411 | 412 | 13,900 | 412 |
| 2024-06-12 | 412 | 413 | 411 | 413 | 18,300 | 413 |
| 2024-06-11 | 412 | 413 | 410 | 413 | 16,600 | 413 |
| 2024-06-10 | 413 | 413 | 410 | 412 | 22,900 | 412 |
| 2024-06-07 | 409 | 411 | 409 | 410 | 10,500 | 410 |
| 2024-06-06 | 410 | 411 | 409 | 410 | 11,300 | 410 |
| 2024-06-05 | 410 | 412 | 409 | 410 | 22,000 | 410 |
| 2024-06-04 | 412 | 413 | 410 | 411 | 56,400 | 411 |
| 2024-06-03 | 412 | 412 | 410 | 412 | 38,400 | 412 |
| 2024-05-31 | 408 | 412 | 408 | 412 | 27,300 | 412 |
| 2024-05-30 | 407 | 412 | 407 | 411 | 45,100 | 411 |
| 2024-05-29 | 412 | 412 | 407 | 409 | 21,700 | 409 |
| 2024-05-28 | 413 | 414 | 409 | 410 | 24,000 | 410 |
| 2024-05-27 | 408 | 414 | 408 | 413 | 74,000 | 413 |
| 2024-05-24 | 405 | 409 | 405 | 408 | 16,200 | 408 |
| 2024-05-23 | 405 | 410 | 402 | 410 | 28,900 | 410 |
| 2024-05-22 | 408 | 409 | 406 | 406 | 22,200 | 406 |
| 2024-05-21 | 409 | 410 | 407 | 408 | 20,200 | 408 |
| 2024-05-20 | 406 | 408 | 405 | 408 | 19,900 | 408 |
| 2024-05-17 | 408 | 410 | 401 | 404 | 156,700 | 404 |
| 2024-05-16 | 412 | 412 | 406 | 407 | 89,700 | 407 |
| 2024-05-15 | 412 | 412 | 408 | 410 | 25,700 | 410 |
| 2024-05-14 | 409 | 412 | 409 | 412 | 25,600 | 412 |
| 2024-05-13 | 410 | 412 | 408 | 410 | 58,400 | 410 |
| 2024-05-10 | 410 | 412 | 409 | 410 | 110,800 | 410 |
| 2024-05-09 | 409 | 410 | 407 | 408 | 33,600 | 408 |
| 2024-05-08 | 410 | 410 | 407 | 409 | 31,500 | 409 |
| 2024-05-07 | 406 | 410 | 405 | 410 | 60,700 | 410 |
| 2024-05-02 | 404 | 405 | 403 | 404 | 28,000 | 404 |
| 2024-05-01 | 403 | 405 | 400 | 404 | 24,100 | 404 |
| 2024-04-30 | 406 | 406 | 404 | 405 | 28,500 | 405 |
| 2024-04-26 | 402 | 405 | 401 | 405 | 48,300 | 405 |
| 2024-04-25 | 403 | 405 | 402 | 403 | 15,000 | 403 |
| 2024-04-24 | 402 | 404 | 402 | 404 | 52,000 | 404 |
| 2024-04-23 | 402 | 404 | 401 | 402 | 19,700 | 402 |
| 2024-04-22 | 404 | 405 | 401 | 402 | 35,000 | 402 |
| 2024-04-19 | 401 | 403 | 399 | 401 | 47,800 | 401 |
| 2024-04-18 | 400 | 404 | 400 | 401 | 16,100 | 401 |
| 2024-04-17 | 403 | 403 | 401 | 401 | 31,000 | 401 |
| 2024-04-16 | 407 | 408 | 402 | 403 | 106,300 | 403 |
| 2024-04-15 | 406 | 409 | 406 | 409 | 26,600 | 409 |
| 2024-04-12 | 411 | 411 | 407 | 407 | 34,600 | 407 |
| 2024-04-11 | 406 | 412 | 406 | 410 | 75,700 | 410 |
| 2024-04-10 | 404 | 411 | 404 | 411 | 188,000 | 411 |
| 2024-04-09 | 401 | 404 | 400 | 403 | 38,200 | 403 |
| 2024-04-08 | 401 | 401 | 398 | 401 | 48,500 | 401 |
| 2024-04-05 | 400 | 400 | 399 | 399 | 34,200 | 399 |
| 2024-04-04 | 400 | 402 | 399 | 400 | 69,400 | 400 |
| 2024-04-03 | 401 | 402 | 400 | 400 | 81,400 | 400 |
| 2024-04-02 | 403 | 404 | 401 | 401 | 64,700 | 401 |
| 2024-04-01 | 402 | 404 | 401 | 403 | 42,900 | 403 |
| 2024-03-29 | 402 | 402 | 400 | 402 | 26,500 | 402 |
| 2024-03-28 | 402 | 403 | 399 | 399 | 56,400 | 399 |
| 2024-03-27 | 404 | 404 | 402 | 403 | 80,600 | 403 |
| 2024-03-26 | 404 | 404 | 400 | 401 | 33,200 | 401 |
| 2024-03-25 | 405 | 405 | 402 | 404 | 37,200 | 404 |
| 2024-03-22 | 404 | 405 | 403 | 405 | 73,200 | 405 |
| 2024-03-21 | 408 | 408 | 402 | 403 | 45,700 | 403 |
| 2024-03-19 | 405 | 406 | 403 | 405 | 32,300 | 405 |
| 2024-03-18 | 406 | 406 | 403 | 406 | 47,200 | 406 |
| 2024-03-15 | 406 | 407 | 403 | 403 | 56,900 | 403 |
| 2024-03-14 | 404 | 407 | 404 | 407 | 49,800 | 407 |
| 2024-03-13 | 408 | 408 | 404 | 406 | 30,800 | 406 |
| 2024-03-12 | 402 | 407 | 402 | 407 | 60,400 | 407 |
| 2024-03-11 | 403 | 404 | 402 | 404 | 60,200 | 404 |
| 2024-03-08 | 400 | 404 | 399 | 402 | 84,500 | 402 |
| 2024-03-07 | 400 | 401 | 398 | 398 | 41,900 | 398 |
| 2024-03-06 | 400 | 402 | 398 | 399 | 74,800 | 399 |
| 2024-03-05 | 400 | 400 | 396 | 399 | 77,200 | 399 |
| 2024-03-04 | 406 | 406 | 400 | 400 | 99,000 | 400 |
| 2024-03-01 | 404 | 405 | 401 | 403 | 59,800 | 403 |
| 2024-02-29 | 405 | 406 | 403 | 405 | 47,400 | 405 |
| 2024-02-28 | 405 | 408 | 402 | 404 | 76,400 | 404 |
| 2024-02-27 | 401 | 406 | 400 | 404 | 117,800 | 404 |
| 2024-02-26 | 407 | 408 | 399 | 404 | 176,100 | 404 |
| 2024-02-22 | 403 | 405 | 401 | 405 | 60,300 | 405 |
| 2024-02-21 | 406 | 406 | 403 | 403 | 51,000 | 403 |
| 2024-02-20 | 405 | 407 | 405 | 406 | 77,000 | 406 |
| 2024-02-19 | 401 | 405 | 400 | 403 | 97,300 | 403 |
| 2024-02-16 | 398 | 401 | 397 | 400 | 96,100 | 400 |
| 2024-02-15 | 393 | 402 | 392 | 398 | 252,000 | 398 |
| 2024-02-14 | 395 | 395 | 391 | 391 | 96,000 | 391 |
| 2024-02-13 | 397 | 398 | 390 | 394 | 146,300 | 394 |
| 2024-02-09 | 398 | 398 | 394 | 394 | 133,500 | 394 |
| 2024-02-08 | 399 | 400 | 396 | 397 | 98,100 | 397 |
| 2024-02-07 | 400 | 400 | 397 | 399 | 73,900 | 399 |
| 2024-02-06 | 400 | 401 | 398 | 398 | 69,600 | 398 |
| 2024-02-05 | 402 | 402 | 399 | 400 | 42,500 | 400 |
| 2024-02-02 | 399 | 401 | 399 | 400 | 35,600 | 400 |
| 2024-02-01 | 402 | 403 | 399 | 399 | 71,300 | 399 |
| 2024-01-31 | 399 | 402 | 398 | 401 | 87,400 | 401 |
| 2024-01-30 | 403 | 403 | 399 | 399 | 112,100 | 399 |
| 2024-01-29 | 402 | 404 | 400 | 402 | 58,600 | 402 |
| 2024-01-26 | 402 | 404 | 401 | 402 | 63,800 | 402 |
| 2024-01-25 | 401 | 405 | 401 | 403 | 43,900 | 403 |
| 2024-01-24 | 403 | 404 | 400 | 400 | 121,900 | 400 |
| 2024-01-23 | 407 | 407 | 403 | 403 | 42,000 | 403 |
| 2024-01-22 | 403 | 407 | 403 | 405 | 53,700 | 405 |
| 2024-01-19 | 410 | 410 | 402 | 403 | 104,900 | 403 |
| 2024-01-18 | 406 | 410 | 406 | 410 | 121,400 | 410 |
| 2024-01-17 | 407 | 409 | 404 | 406 | 118,200 | 406 |
| 2024-01-16 | 406 | 408 | 404 | 406 | 70,900 | 406 |
| 2024-01-15 | 403 | 406 | 403 | 406 | 70,400 | 406 |
| 2024-01-12 | 406 | 407 | 403 | 403 | 105,700 | 403 |
| 2024-01-11 | 406 | 406 | 403 | 404 | 106,900 | 404 |
| 2024-01-10 | 404 | 407 | 403 | 405 | 165,700 | 405 |
| 2024-01-09 | 402 | 404 | 400 | 404 | 95,000 | 404 |
| 2024-01-05 | 401 | 405 | 400 | 400 | 295,100 | 400 |
| 2024-01-04 | 396 | 399 | 394 | 398 | 198,600 | 398 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-09-26]1株→2株 [2013-04-25]1株→2株 [2012-12-26]1株→100株 [2006-02-23]1株→5株
