2461 (株)ファンコミュニケーションズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	396	397	388	388	260,100	388
2021-12-29	397	404	395	403	349,400	403
2021-12-28	417	419	412	417	477,100	417
2021-12-27	421	422	415	416	266,900	416
2021-12-24	424	424	418	422	165,000	422
2021-12-23	424	425	419	420	167,200	420
2021-12-22	421	421	415	420	240,500	420
2021-12-21	421	422	414	416	183,000	416
2021-12-20	421	422	415	415	197,400	415
2021-12-17	425	425	419	419	195,500	419
2021-12-16	427	431	425	429	208,200	429
2021-12-15	418	424	418	420	87,200	420
2021-12-14	420	423	418	418	118,600	418
2021-12-13	425	425	419	421	147,900	421
2021-12-10	419	421	417	418	130,800	418
2021-12-09	422	422	418	418	51,300	418
2021-12-08	421	425	419	423	126,000	423
2021-12-07	410	419	407	419	133,200	419
2021-12-06	409	411	405	405	131,800	405
2021-12-03	404	410	401	410	180,800	410
2021-12-02	401	405	398	398	156,600	398
2021-12-01	401	409	400	405	136,400	405
2021-11-30	413	422	404	404	177,400	404
2021-11-29	410	418	406	407	132,100	407
2021-11-26	424	424	417	418	85,400	418
2021-11-25	424	426	422	426	88,700	426
2021-11-24	427	427	421	423	62,500	423
2021-11-22	421	426	419	424	51,300	424
2021-11-19	422	427	419	425	87,000	425
2021-11-18	429	429	422	422	84,600	422
2021-11-17	431	433	427	432	108,800	432
2021-11-16	436	440	431	431	115,800	431
2021-11-15	436	437	433	434	53,900	434
2021-11-12	425	440	425	435	87,800	435
2021-11-11	425	433	425	428	110,200	428
2021-11-10	429	436	423	423	275,900	423
2021-11-09	444	448	424	424	383,500	424
2021-11-08	453	455	450	450	71,100	450
2021-11-05	451	455	448	451	82,300	451
2021-11-04	457	459	453	454	144,800	454
2021-11-02	454	457	452	455	55,300	455
2021-11-01	459	459	453	457	79,300	457
2021-10-29	448	457	446	451	81,600	451
2021-10-28	447	457	445	454	171,700	454
2021-10-27	451	451	444	448	113,400	448
2021-10-26	457	457	450	453	89,100	453
2021-10-25	450	454	445	447	72,900	447
2021-10-22	452	457	451	455	85,300	455
2021-10-21	463	465	457	457	104,300	457
2021-10-20	460	466	459	466	103,300	466
2021-10-19	458	459	456	458	62,300	458
2021-10-18	460	460	454	459	85,400	459
2021-10-15	447	460	447	460	115,100	460
2021-10-14	448	456	448	451	137,100	451
2021-10-13	459	460	454	455	101,100	455
2021-10-12	456	459	451	452	119,700	452
2021-10-11	460	463	456	463	113,300	463
2021-10-08	458	459	452	458	100,100	458
2021-10-07	453	459	447	450	170,000	450
2021-10-06	458	467	454	456	177,300	456
2021-10-05	450	456	445	450	244,000	450
2021-10-04	464	467	454	458	301,500	458
2021-10-01	452	465	450	459	456,000	459
2021-09-30	452	455	446	453	138,100	453
2021-09-29	447	452	444	447	348,400	447
2021-09-28	455	459	450	458	276,900	458
2021-09-27	446	458	446	451	255,100	451
2021-09-24	439	446	436	443	201,400	443
2021-09-22	440	440	431	432	186,700	432
2021-09-21	437	442	432	438	226,700	438
2021-09-17	445	447	441	447	232,800	447
2021-09-16	442	446	435	444	336,000	444
2021-09-15	447	448	436	439	267,300	439
2021-09-14	441	449	441	448	285,400	448
2021-09-13	437	442	435	441	180,500	441
2021-09-10	430	435	427	435	252,100	435
2021-09-09	427	431	427	430	169,600	430
2021-09-08	425	428	419	428	194,900	428
2021-09-07	422	428	421	428	306,500	428
2021-09-06	419	421	418	421	157,200	421
2021-09-03	418	420	415	418	125,500	418
2021-09-02	418	420	416	418	172,700	418
2021-09-01	412	416	412	416	143,300	416
2021-08-31	410	413	408	411	117,700	411
2021-08-30	407	415	407	410	191,000	410
2021-08-27	409	410	406	406	88,000	406
2021-08-26	406	412	406	409	190,800	409
2021-08-25	410	410	404	406	108,400	406
2021-08-24	410	411	407	411	118,300	411
2021-08-23	403	412	402	407	247,000	407
2021-08-20	399	401	394	399	261,800	399
2021-08-19	400	403	400	401	96,700	401
2021-08-18	402	404	399	401	215,500	401
2021-08-17	406	408	403	404	98,500	404
2021-08-16	411	412	401	405	168,800	405
2021-08-13	410	412	408	411	57,600	411
2021-08-12	414	414	407	407	70,300	407
2021-08-11	409	417	406	413	225,700	413
2021-08-10	403	406	400	404	146,000	404
2021-08-06	401	402	399	400	118,200	400
2021-08-05	400	402	398	400	126,100	400
2021-08-04	401	402	399	400	95,700	400
2021-08-03	404	406	401	401	49,100	401
2021-08-02	403	405	401	404	92,700	404
2021-07-30	409	409	398	400	233,800	400
2021-07-29	403	410	403	410	510,100	410
2021-07-28	405	405	398	403	236,500	403
2021-07-27	406	406	403	406	90,400	406
2021-07-26	410	410	403	405	374,500	405
2021-07-21	399	401	397	400	308,700	400
2021-07-20	395	398	390	396	292,000	396
2021-07-19	395	396	391	393	189,800	393
2021-07-16	395	397	394	395	70,200	395
2021-07-15	398	398	394	395	127,200	395
2021-07-14	399	401	397	399	156,600	399
2021-07-13	396	399	396	399	170,200	399
2021-07-12	395	400	395	398	187,200	398
2021-07-09	389	393	386	390	348,400	390
2021-07-08	397	398	391	391	269,400	391
2021-07-07	395	396	393	394	187,300	394
2021-07-06	396	399	395	397	93,700	397
2021-07-05	397	400	396	396	119,900	396
2021-07-02	393	399	392	399	248,500	399
2021-07-01	396	398	393	393	206,300	393
2021-06-30	396	398	394	396	202,100	396
2021-06-29	393	396	392	393	341,200	393
2021-06-28	395	398	394	397	142,200	397
2021-06-25	397	397	393	393	168,300	393
2021-06-24	398	400	394	394	215,900	394
2021-06-23	401	402	398	399	150,200	399
2021-06-22	399	404	399	401	260,100	401
2021-06-21	400	402	392	394	508,900	394
2021-06-18	414	414	403	403	1,623,500	403
2021-06-17	385	385	382	383	130,900	383
2021-06-16	385	387	384	386	186,200	386
2021-06-15	385	386	383	385	149,900	385
2021-06-14	384	385	381	383	109,800	383
2021-06-11	385	386	383	384	165,700	384
2021-06-10	382	385	381	385	98,000	385
2021-06-09	383	386	382	382	109,200	382
2021-06-08	384	385	382	384	113,600	384
2021-06-07	384	385	381	381	173,400	381
2021-06-04	382	383	379	380	220,700	380
2021-06-03	385	385	380	380	224,500	380
2021-06-02	388	390	382	383	285,000	383
2021-06-01	388	389	383	389	154,600	389
2021-05-31	390	390	384	384	176,900	384
2021-05-28	387	390	383	388	341,500	388
2021-05-27	379	386	376	382	1,170,600	382
2021-05-26	382	383	376	378	432,000	378
2021-05-25	382	388	379	380	362,600	380
2021-05-24	386	390	376	386	472,300	386
2021-05-21	387	390	385	388	216,400	388
2021-05-20	381	388	381	383	233,900	383
2021-05-19	382	385	379	380	215,700	380
2021-05-18	382	388	380	385	290,900	385
2021-05-17	383	388	376	377	275,300	377
2021-05-14	385	387	380	382	227,800	382
2021-05-13	386	388	378	378	325,100	378
2021-05-12	388	390	382	383	410,000	383
2021-05-11	398	398	388	388	268,700	388
2021-05-10	400	400	396	398	102,400	398
2021-05-07	397	400	395	395	120,200	395
2021-05-06	391	397	391	393	146,100	393
2021-04-30	392	395	390	390	151,400	390
2021-04-28	397	398	393	393	149,400	393
2021-04-27	399	401	397	397	92,000	397
2021-04-26	401	402	397	397	141,000	397
2021-04-23	403	406	399	400	147,400	400
2021-04-22	407	408	401	403	113,300	403
2021-04-21	406	408	402	402	129,600	402
2021-04-20	414	415	408	409	120,800	409
2021-04-19	414	418	414	415	42,800	415
2021-04-16	416	416	412	414	59,500	414
2021-04-15	415	418	414	416	73,300	416
2021-04-14	416	417	412	416	110,200	416
2021-04-13	416	418	415	416	52,500	416
2021-04-12	413	417	412	416	129,500	416
2021-04-09	409	413	406	410	121,400	410
2021-04-08	415	415	407	408	143,000	408
2021-04-07	415	416	412	415	90,600	415
2021-04-06	417	421	410	414	153,100	414
2021-04-05	413	417	412	417	108,400	417
2021-04-02	414	414	411	412	57,000	412
2021-04-01	415	417	409	411	104,600	411
2021-03-31	418	419	412	412	152,400	412
2021-03-30	422	422	415	420	147,300	420
2021-03-29	427	427	416	422	180,400	422
2021-03-26	420	423	418	423	117,900	423
2021-03-25	415	420	413	419	125,400	419
2021-03-24	418	419	409	410	132,800	410
2021-03-23	429	429	420	420	180,100	420
2021-03-22	429	431	425	428	156,200	428
2021-03-19	426	429	420	429	175,200	429
2021-03-18	424	430	423	430	261,100	430
2021-03-17	416	424	416	424	266,800	424
2021-03-16	419	420	413	420	184,100	420
2021-03-15	408	419	408	419	267,600	419
2021-03-12	406	408	400	406	223,300	406
2021-03-11	405	408	403	407	225,700	407
2021-03-10	405	407	402	404	157,400	404
2021-03-09	404	408	401	404	270,600	404
2021-03-08	405	407	399	402	157,500	402
2021-03-05	400	401	394	401	132,600	401
2021-03-04	401	401	395	401	103,500	401
2021-03-03	402	409	397	401	190,100	401
2021-03-02	401	402	395	399	143,200	399
2021-03-01	391	401	391	401	145,600	401
2021-02-26	396	399	390	390	301,100	390
2021-02-25	398	402	397	399	150,900	399
2021-02-24	406	406	395	396	250,300	396
2021-02-22	402	407	400	406	152,900	406
2021-02-19	402	404	399	399	204,600	399
2021-02-18	408	408	402	402	183,900	402
2021-02-17	408	410	403	407	205,700	407
2021-02-16	414	415	408	411	199,000	411
2021-02-15	412	413	408	413	108,300	413
2021-02-12	415	416	406	408	150,400	408
2021-02-10	415	416	409	413	115,900	413
2021-02-09	414	417	407	413	203,800	413
2021-02-08	418	420	414	420	235,800	420
2021-02-05	417	419	415	416	111,000	416
2021-02-04	418	419	415	418	148,200	418
2021-02-03	412	418	412	417	108,200	417
2021-02-02	408	414	406	412	96,800	412
2021-02-01	410	411	404	408	106,800	408
2021-01-29	415	420	407	407	130,600	407
2021-01-28	414	417	408	417	175,600	417
2021-01-27	413	418	412	418	94,100	418
2021-01-26	411	419	409	409	176,800	409
2021-01-25	405	410	405	409	82,200	409
2021-01-22	405	408	402	405	109,800	405
2021-01-21	404	411	404	408	109,100	408
2021-01-20	407	407	401	404	130,800	404
2021-01-19	411	412	403	407	110,900	407
2021-01-18	410	415	406	414	67,900	414
2021-01-15	412	417	407	409	194,600	409
2021-01-14	406	409	404	407	124,500	407
2021-01-13	409	411	406	406	92,900	406
2021-01-12	410	412	407	412	120,200	412
2021-01-08	409	412	406	408	129,600	408
2021-01-07	409	414	406	408	130,000	408
2021-01-06	399	413	399	409	176,100	409
2021-01-05	409	409	397	397	261,000	397
2021-01-04	422	422	408	408	223,300	408

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2461 (株)ファンコミュニケーションズ の時系列データ [2021年度]

2461 (株)ファンコミュニケーションズの時系列データ [2021年度]