1. HOME >
  2. 株価時系列 >
  3. 2461 >
  4. 2020年

2461 (株)ファンコミュニケーションズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30415422411419200,100419
2020-12-29416420410416430,100416
2020-12-28438451433436922,200436
2020-12-25427436427433199,100433
2020-12-24431431421427383,800427
2020-12-23432435431433277,000433
2020-12-22436437430431122,000431
2020-12-21435438433437135,200437
2020-12-18426437426432168,300432
2020-12-17430432420426292,500426
2020-12-16433436430430158,300430
2020-12-15436441431432254,100432
2020-12-14436439435437112,300437
2020-12-11433435432435107,600435
2020-12-1043443643143281,900432
2020-12-09434438434436137,700436
2020-12-0843343943143499,700434
2020-12-07441444433434152,500434
2020-12-0443844543544199,800441
2020-12-03442443434435147,000435
2020-12-02438448433445251,800445
2020-12-01421438420435257,100435
2020-11-30429430418418219,500418
2020-11-27415430413426274,000426
2020-11-26433435416416338,200416
2020-11-25446447431432350,600432
2020-11-24453453441441258,300441
2020-11-20449449442445185,200445
2020-11-19455457448448212,400448
2020-11-18458462454456113,300456
2020-11-17461465449458292,500458
2020-11-16457459448457185,700457
2020-11-13456457447454188,600454
2020-11-12468468452454177,100454
2020-11-11466467453461225,900461
2020-11-10465465441458412,500458
2020-11-09479481471477136,400477
2020-11-0647447446847168,300471
2020-11-0547147446547389,800473
2020-11-0447247246446896,900468
2020-11-0246847246346594,700465
2020-10-30476478467467121,000467
2020-10-29484487472477124,500477
2020-10-28480490478489106,400489
2020-10-2748648647648063,600480
2020-10-26480487478485146,600485
2020-10-2348949348448651,600486
2020-10-2249149448148986,700489
2020-10-2149550049049690,600496
2020-10-20496500487488182,200488
2020-10-1948849948849999,500499
2020-10-1649149248348379,400483
2020-10-1549149148248858,700488
2020-10-1448649148349158,400491
2020-10-13486496481488145,400488
2020-10-1248048147147886,200478
2020-10-09487487473485205,300485
2020-10-08487499482491216,900491
2020-10-0748448747748587,400485
2020-10-06479488475484142,300484
2020-10-05460474452471276,000471
2020-10-02483486458458280,800458
2020-09-30504505482482117,000482
2020-09-29490509486504187,500504
2020-09-28480489476489177,400489
2020-09-25475477469473117,700473
2020-09-2447348247247364,700473
2020-09-2348448447647895,700478
2020-09-18485489481486116,000486
2020-09-1748048647948579,700485
2020-09-16482486475477115,700477
2020-09-1547848447548457,900484
2020-09-14478481473480101,600480
2020-09-11470474465473110,100473
2020-09-10459477458471177,200471
2020-09-0946447046146778,900467
2020-09-0846047246047268,000472
2020-09-0745046245045960,000459
2020-09-0445045644845158,400451
2020-09-0345945945345838,000458
2020-09-02450456448453130,900453
2020-09-0145545644945083,700450
2020-08-3145446545445557,200455
2020-08-2846846845345598,000455
2020-08-2747247246346542,700465
2020-08-2646947346747023,600470
2020-08-2547747847047070,700470
2020-08-2447447646647663,500476
2020-08-2146547046447023,500470
2020-08-20464477460465143,700465
2020-08-1947047646046282,300462
2020-08-18452471451468165,300468
2020-08-17459459445451254,400451
2020-08-1447547546446678,900466
2020-08-13480483468469139,500469
2020-08-12474480462480172,000480
2020-08-11450470448468171,200468
2020-08-0745245244244392,500443
2020-08-0645445544745242,600452
2020-08-0545445544545553,100455
2020-08-04446455446453138,500453
2020-08-0342544542544460,500444
2020-07-3143143442542576,000425
2020-07-3043744043143487,900434
2020-07-2944544543743841,500438
2020-07-2845045044044770,300447
2020-07-2744544744044771,700447
2020-07-2244545244444484,000444
2020-07-2144945444744970,800449
2020-07-20438446435445119,600445
2020-07-1744044443843951,400439
2020-07-1644744743944081,600440
2020-07-15441452437447143,700447
2020-07-14440440430433103,800433
2020-07-13433441431441260,900441
2020-07-10437439428428161,700428
2020-07-09436442433437185,900437
2020-07-0844244543843873,100438
2020-07-0745045244044663,300446
2020-07-0643544743544767,800447
2020-07-0344444443343781,700437
2020-07-02449449436439151,300439
2020-07-0145345544544584,800445
2020-06-30454454439448147,100448
2020-06-2946146144544694,200446
2020-06-2645946745746479,000464
2020-06-2544945744845255,600452
2020-06-2446846845445656,700456
2020-06-23456465455464144,500464
2020-06-22443452440450143,200450
2020-06-19456457442442202,600442
2020-06-1845245344645159,000451
2020-06-1745645745145250,400452
2020-06-16448458446456147,000456
2020-06-1545245544044069,500440
2020-06-12455457446452112,400452
2020-06-1148448446346370,700463
2020-06-10476486476484130,900484
2020-06-0948148347448167,600481
2020-06-0847348047147983,700479
2020-06-0546646846046889,900468
2020-06-0447347446246774,100467
2020-06-0346747046446997,100469
2020-06-02457465452464163,600464
2020-06-01475475455457140,600457
2020-05-29472481470476190,300476
2020-05-28467473465470173,700470
2020-05-27455467454467249,200467
2020-05-26456457448451119,200451
2020-05-25437450436450121,200450
2020-05-22445445432432127,500432
2020-05-2145245244444587,200445
2020-05-20450454450453114,600453
2020-05-19456462449450130,900450
2020-05-1845545844744892,000448
2020-05-15453456443451105,800451
2020-05-14468472455455110,200455
2020-05-1346446945846895,800468
2020-05-12462472462469128,800469
2020-05-11460471453464230,000464
2020-05-08459459448452130,800452
2020-05-07454459450456190,000456
2020-05-01454459452455112,800455
2020-04-30446468443457282,700457
2020-04-2843844243244184,300441
2020-04-27436443435439159,600439
2020-04-24435438429430205,300430
2020-04-23420434420433111,800433
2020-04-22420426413420116,700420
2020-04-21424429420426118,800426
2020-04-20416435416431153,700431
2020-04-17419425412415154,800415
2020-04-16397418396416252,800416
2020-04-15412414402405231,300405
2020-04-14411422410419197,200419
2020-04-13430433420421161,400421
2020-04-10442444427435253,200435
2020-04-09452452437441333,900441
2020-04-08453456440450325,300450
2020-04-07445458444453449,100453
2020-04-06423438420437225,300437
2020-04-03417432416420289,300420
2020-04-02407419407417222,800417
2020-04-01415423404407357,400407
2020-03-31414422406415225,400415
2020-03-30409416404415250,000415
2020-03-27393415390415357,500415
2020-03-26376384370381435,800381
2020-03-25394397385389422,100389
2020-03-24388392369374719,300374
2020-03-23377393371388547,200388
2020-03-19376380356377651,200377
2020-03-18383391375375647,600375
2020-03-17360393353389727,500389
2020-03-16382405382392572,200392
2020-03-13382392367381778,800381
2020-03-12410418399406455,600406
2020-03-11417428411418322,300418
2020-03-10407419390418403,300418
2020-03-09426432412415483,800415
2020-03-06437441432434287,200434
2020-03-05448452435440405,200440
2020-03-04437452437447258,000447
2020-03-03457458437437352,700437
2020-03-02439460438450397,500450
2020-02-28440452438441496,800441
2020-02-27458465449450466,600450
2020-02-26440453433450397,300450
2020-02-25431461428443575,700443
2020-02-21434440431436211,200436
2020-02-20439444435436168,700436
2020-02-19435442434439201,600439
2020-02-18440441434436322,700436
2020-02-17448449442448146,500448
2020-02-1446746845545681,000456
2020-02-13472477464467192,900467
2020-02-12480482467476241,900476
2020-02-10480484474481388,200481
2020-02-07477482472477238,900477
2020-02-06465472461471243,400471
2020-02-05453457452455120,000455
2020-02-04441450441449253,500449
2020-02-03438448438444114,000444
2020-01-3144645044344695,500446
2020-01-30448450439443234,000443
2020-01-29455459450451108,900451
2020-01-28447450439449207,700449
2020-01-27451452447448232,500448
2020-01-24467469458459220,900459
2020-01-23474476468468119,800468
2020-01-22468475468473120,500473
2020-01-21477479470472117,000472
2020-01-20477482473474121,700474
2020-01-17484484473477152,500477
2020-01-16482485474482229,000482
2020-01-15472484472482212,600482
2020-01-14473477465477284,000477
2020-01-10476481471473180,900473
2020-01-09474481473478173,200478
2020-01-08474476467469332,100469
2020-01-07467479467475367,000475
2020-01-06480480465465359,900465

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