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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
