2461 (株)ファンコミュニケーションズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 396 | 397 | 390 | 390 | 96,500 | 390 |
| 2025-04-03 | 400 | 403 | 397 | 398 | 68,000 | 398 |
| 2025-04-02 | 404 | 404 | 400 | 400 | 30,700 | 400 |
| 2025-04-01 | 402 | 404 | 401 | 404 | 40,800 | 404 |
| 2025-03-31 | 403 | 403 | 401 | 401 | 41,600 | 401 |
| 2025-03-28 | 404 | 405 | 403 | 405 | 32,900 | 405 |
| 2025-03-27 | 403 | 406 | 402 | 406 | 41,700 | 406 |
| 2025-03-26 | 403 | 404 | 402 | 404 | 32,400 | 404 |
| 2025-03-25 | 402 | 403 | 400 | 403 | 33,900 | 403 |
| 2025-03-24 | 402 | 403 | 401 | 401 | 22,700 | 401 |
| 2025-03-21 | 406 | 406 | 402 | 402 | 28,900 | 402 |
| 2025-03-19 | 404 | 406 | 404 | 406 | 18,100 | 406 |
| 2025-03-18 | 404 | 406 | 403 | 406 | 33,900 | 406 |
| 2025-03-17 | 403 | 404 | 402 | 404 | 12,300 | 404 |
| 2025-03-14 | 404 | 405 | 401 | 403 | 45,200 | 403 |
| 2025-03-13 | 402 | 403 | 401 | 403 | 17,200 | 403 |
| 2025-03-12 | 402 | 403 | 401 | 403 | 29,000 | 403 |
| 2025-03-11 | 403 | 404 | 400 | 404 | 37,200 | 404 |
| 2025-03-10 | 405 | 405 | 402 | 404 | 19,500 | 404 |
| 2025-03-07 | 404 | 404 | 401 | 404 | 28,500 | 404 |
| 2025-03-06 | 402 | 406 | 401 | 406 | 22,100 | 406 |
| 2025-03-05 | 403 | 405 | 402 | 402 | 25,200 | 402 |
| 2025-03-04 | 403 | 403 | 401 | 403 | 17,900 | 403 |
| 2025-03-03 | 403 | 406 | 400 | 403 | 31,600 | 403 |
| 2025-02-28 | 405 | 405 | 400 | 400 | 25,800 | 400 |
| 2025-02-27 | 404 | 406 | 402 | 406 | 27,500 | 406 |
| 2025-02-26 | 405 | 405 | 401 | 405 | 23,400 | 405 |
| 2025-02-25 | 406 | 406 | 402 | 404 | 33,000 | 404 |
| 2025-02-21 | 401 | 403 | 400 | 403 | 19,700 | 403 |
| 2025-02-20 | 403 | 404 | 402 | 402 | 20,300 | 402 |
| 2025-02-19 | 404 | 405 | 401 | 404 | 21,200 | 404 |
| 2025-02-18 | 404 | 406 | 403 | 406 | 31,500 | 406 |
| 2025-02-17 | 400 | 404 | 400 | 404 | 23,600 | 404 |
| 2025-02-14 | 405 | 405 | 399 | 400 | 12,000 | 400 |
| 2025-02-13 | 401 | 404 | 401 | 404 | 25,800 | 404 |
| 2025-02-12 | 404 | 405 | 398 | 399 | 64,600 | 399 |
| 2025-02-10 | 399 | 402 | 398 | 401 | 25,200 | 401 |
| 2025-02-07 | 399 | 400 | 398 | 398 | 21,700 | 398 |
| 2025-02-06 | 400 | 400 | 398 | 400 | 11,000 | 400 |
| 2025-02-05 | 400 | 401 | 397 | 397 | 24,400 | 397 |
| 2025-02-04 | 397 | 402 | 397 | 397 | 31,500 | 397 |
| 2025-02-03 | 402 | 402 | 397 | 397 | 66,800 | 397 |
| 2025-01-31 | 405 | 405 | 402 | 402 | 17,200 | 402 |
| 2025-01-30 | 408 | 408 | 403 | 403 | 23,900 | 403 |
| 2025-01-29 | 408 | 410 | 407 | 407 | 15,000 | 407 |
| 2025-01-28 | 406 | 412 | 406 | 408 | 46,600 | 408 |
| 2025-01-27 | 410 | 410 | 405 | 410 | 31,800 | 410 |
| 2025-01-24 | 406 | 409 | 405 | 406 | 23,400 | 406 |
| 2025-01-23 | 407 | 407 | 403 | 406 | 24,700 | 406 |
| 2025-01-22 | 407 | 410 | 406 | 407 | 109,200 | 407 |
| 2025-01-21 | 407 | 407 | 403 | 404 | 32,400 | 404 |
| 2025-01-20 | 400 | 408 | 399 | 404 | 126,100 | 404 |
| 2025-01-17 | 398 | 400 | 397 | 398 | 30,300 | 398 |
| 2025-01-16 | 401 | 401 | 397 | 397 | 36,800 | 397 |
| 2025-01-15 | 400 | 402 | 399 | 399 | 40,400 | 399 |
| 2025-01-14 | 400 | 402 | 398 | 400 | 66,000 | 400 |
| 2025-01-10 | 401 | 402 | 400 | 400 | 43,400 | 400 |
| 2025-01-09 | 401 | 402 | 400 | 400 | 49,800 | 400 |
| 2025-01-08 | 400 | 402 | 398 | 399 | 56,200 | 399 |
| 2025-01-07 | 400 | 404 | 399 | 401 | 62,000 | 401 |
| 2025-01-06 | 402 | 403 | 400 | 400 | 70,200 | 400 |
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