2461 (株)ファンコミュニケーションズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	406	411	404	407	85,200	407
2022-12-29	404	409	399	406	284,700	406
2022-12-28	431	431	420	421	522,700	421
2022-12-27	426	430	424	430	139,600	430
2022-12-26	426	427	423	424	116,100	424
2022-12-23	423	427	421	425	143,700	425
2022-12-22	426	427	423	426	194,600	426
2022-12-21	427	429	425	425	224,300	425
2022-12-20	430	432	426	427	188,200	427
2022-12-19	433	435	431	431	127,500	431
2022-12-16	437	439	433	433	147,100	433
2022-12-15	439	442	439	440	59,100	440
2022-12-14	439	442	437	442	100,100	442
2022-12-13	438	440	436	439	82,100	439
2022-12-12	435	440	432	439	69,500	439
2022-12-09	432	438	432	435	88,000	435
2022-12-08	430	435	428	435	78,400	435
2022-12-07	431	435	430	432	88,000	432
2022-12-06	437	437	433	434	111,100	434
2022-12-05	439	439	435	439	91,200	439
2022-12-02	444	445	437	439	101,000	439
2022-12-01	444	447	442	446	95,000	446
2022-11-30	444	447	441	441	74,500	441
2022-11-29	448	448	444	444	62,300	444
2022-11-28	453	453	448	448	71,300	448
2022-11-25	454	454	451	453	38,800	453
2022-11-24	449	456	449	454	177,700	454
2022-11-22	444	449	443	448	112,100	448
2022-11-21	434	443	434	441	173,000	441
2022-11-18	436	437	433	433	84,300	433
2022-11-17	433	438	433	436	48,300	436
2022-11-16	432	436	431	434	95,500	434
2022-11-15	432	434	430	430	117,100	430
2022-11-14	435	435	430	432	156,400	432
2022-11-11	439	439	433	434	78,000	434
2022-11-10	436	436	429	430	81,600	430
2022-11-09	435	450	434	437	248,400	437
2022-11-08	435	438	434	437	122,100	437
2022-11-07	435	436	432	435	81,500	435
2022-11-04	438	440	431	431	119,400	431
2022-11-02	443	445	439	441	121,500	441
2022-11-01	445	448	435	443	123,800	443
2022-10-31	438	447	438	444	100,700	444
2022-10-28	438	440	434	434	344,400	434
2022-10-27	443	444	441	442	77,900	442
2022-10-26	445	446	441	443	71,600	443
2022-10-25	441	447	438	443	75,100	443
2022-10-24	446	449	439	440	126,400	440
2022-10-21	435	440	435	438	67,800	438
2022-10-20	432	439	432	436	97,500	436
2022-10-19	435	437	432	434	58,500	434
2022-10-18	434	439	430	437	121,200	437
2022-10-17	427	430	424	427	114,900	427
2022-10-14	425	434	422	433	162,700	433
2022-10-13	422	422	417	418	103,400	418
2022-10-12	418	424	418	422	57,300	422
2022-10-11	421	424	417	417	110,300	417
2022-10-07	418	429	416	427	163,600	427
2022-10-06	415	421	415	419	60,000	419
2022-10-05	423	423	416	416	106,400	416
2022-10-04	418	421	417	421	98,000	421
2022-10-03	409	413	404	410	103,400	410
2022-09-30	417	417	408	409	87,100	409
2022-09-29	416	416	408	413	88,300	413
2022-09-28	411	411	400	406	131,000	406
2022-09-27	409	411	405	408	77,000	408
2022-09-26	410	415	407	409	117,000	409
2022-09-22	412	415	409	411	108,900	411
2022-09-21	419	421	415	415	82,700	415
2022-09-20	421	422	419	419	105,100	419
2022-09-16	419	420	416	418	100,700	418
2022-09-15	418	418	415	416	80,400	416
2022-09-14	414	419	412	416	103,100	416
2022-09-13	419	421	417	418	54,700	418
2022-09-12	418	420	414	419	78,800	419
2022-09-09	408	415	408	412	109,800	412
2022-09-08	410	414	406	413	130,200	413
2022-09-07	405	405	399	403	186,200	403
2022-09-06	408	409	404	405	131,700	405
2022-09-05	403	411	403	410	98,900	410
2022-09-02	407	407	404	405	101,000	405
2022-09-01	408	412	407	407	124,000	407
2022-08-31	409	413	409	410	105,500	410
2022-08-30	412	413	409	411	130,800	411
2022-08-29	416	419	410	411	197,000	411
2022-08-26	418	419	414	414	145,200	414
2022-08-25	417	421	415	418	153,300	418
2022-08-24	420	422	417	418	130,200	418
2022-08-23	412	418	410	415	155,200	415
2022-08-22	409	413	407	412	116,100	412
2022-08-19	412	415	411	411	98,600	411
2022-08-18	414	414	409	409	176,100	409
2022-08-17	429	429	416	416	249,400	416
2022-08-16	427	433	425	429	213,900	429
2022-08-15	422	427	419	422	135,600	422
2022-08-12	421	428	417	423	272,900	423
2022-08-10	431	431	418	420	312,500	420
2022-08-09	403	431	403	428	1,336,700	428
2022-08-08	389	389	384	387	140,900	387
2022-08-05	385	390	385	389	85,000	389
2022-08-04	388	388	383	385	98,100	385
2022-08-03	387	390	385	385	98,000	385
2022-08-02	390	391	384	385	144,400	385
2022-08-01	391	392	387	391	113,900	391
2022-07-29	394	403	389	392	330,800	392
2022-07-28	388	394	383	394	1,200,700	394
2022-07-27	389	390	384	386	183,200	386
2022-07-26	390	393	387	387	114,300	387
2022-07-25	392	395	389	391	113,600	391
2022-07-22	393	396	392	394	121,100	394
2022-07-21	389	394	388	394	84,500	394
2022-07-20	392	392	388	389	138,000	389
2022-07-19	384	386	382	386	125,100	386
2022-07-15	384	386	382	384	86,900	384
2022-07-14	383	385	381	384	185,400	384
2022-07-13	382	388	381	384	212,500	384
2022-07-12	388	388	379	379	175,400	379
2022-07-11	388	391	386	390	139,000	390
2022-07-08	380	388	379	383	243,300	383
2022-07-07	383	383	380	381	74,700	381
2022-07-06	384	385	381	381	81,300	381
2022-07-05	384	387	382	384	155,000	384
2022-07-04	383	386	381	381	81,100	381
2022-07-01	385	389	380	382	98,600	382
2022-06-30	386	388	384	385	129,100	385
2022-06-29	391	392	387	387	132,800	387
2022-06-28	392	397	391	396	133,500	396
2022-06-27	392	395	390	393	110,800	393
2022-06-24	393	394	386	388	150,800	388
2022-06-23	387	391	387	387	84,700	387
2022-06-22	396	396	387	387	60,100	387
2022-06-21	385	394	384	394	184,200	394
2022-06-20	395	395	384	388	158,300	388
2022-06-17	390	398	389	394	202,800	394
2022-06-16	398	400	395	397	115,300	397
2022-06-15	394	397	388	388	136,300	388
2022-06-14	393	397	392	397	130,300	397
2022-06-13	398	400	395	397	134,400	397
2022-06-10	405	405	401	401	121,700	401
2022-06-09	405	409	404	405	131,900	405
2022-06-08	403	407	396	405	205,300	405
2022-06-07	407	408	403	403	137,100	403
2022-06-06	402	407	402	405	134,900	405
2022-06-03	405	408	403	405	70,600	405
2022-06-02	409	410	403	403	128,700	403
2022-06-01	411	414	410	411	123,700	411
2022-05-31	411	416	406	411	161,200	411
2022-05-30	413	414	410	410	216,800	410
2022-05-27	415	416	408	409	120,900	409
2022-05-26	419	419	413	413	95,000	413
2022-05-25	424	424	414	414	104,500	414
2022-05-24	430	431	423	424	97,900	424
2022-05-23	433	434	428	430	150,400	430
2022-05-20	420	429	420	429	78,700	429
2022-05-19	430	434	421	421	109,100	421
2022-05-18	436	438	431	438	85,300	438
2022-05-17	432	439	431	435	132,300	435
2022-05-16	430	430	416	424	146,700	424
2022-05-13	421	426	420	422	203,500	422
2022-05-12	424	428	419	419	160,500	419
2022-05-11	420	428	417	423	90,000	423
2022-05-10	415	429	415	419	250,400	419
2022-05-09	422	428	419	419	181,900	419
2022-05-06	435	435	428	430	90,800	430
2022-05-02	431	437	431	436	124,300	436
2022-04-28	429	433	425	431	129,600	431
2022-04-27	424	436	424	429	342,900	429
2022-04-26	426	432	426	429	103,300	429
2022-04-25	419	430	419	424	106,900	424
2022-04-22	427	427	420	425	144,000	425
2022-04-21	435	437	431	432	131,800	432
2022-04-20	439	441	435	436	120,600	436
2022-04-19	438	439	435	436	89,500	436
2022-04-18	433	439	433	436	102,100	436
2022-04-15	434	441	434	436	48,100	436
2022-04-14	440	443	438	438	64,300	438
2022-04-13	435	445	434	440	218,800	440
2022-04-12	437	439	434	435	96,800	435
2022-04-11	436	440	435	437	85,100	437
2022-04-08	443	443	431	436	171,400	436
2022-04-07	445	445	439	445	93,900	445
2022-04-06	449	454	447	449	82,200	449
2022-04-05	451	455	445	451	119,800	451
2022-04-04	444	447	444	444	60,000	444
2022-04-01	431	443	429	441	125,300	441
2022-03-31	430	438	430	434	109,100	434
2022-03-30	447	447	432	438	120,000	438
2022-03-29	439	443	435	441	180,600	441
2022-03-28	445	450	441	447	154,600	447
2022-03-25	462	462	437	441	234,800	441
2022-03-24	453	465	452	462	309,400	462
2022-03-23	448	455	448	452	287,100	452
2022-03-22	438	443	436	442	374,700	442
2022-03-18	431	436	430	434	193,000	434
2022-03-17	434	435	428	433	212,600	433
2022-03-16	435	436	428	429	293,900	429
2022-03-15	427	437	427	435	166,500	435
2022-03-14	430	436	427	427	208,500	427
2022-03-11	422	428	421	426	212,600	426
2022-03-10	422	424	419	422	193,100	422
2022-03-09	413	420	411	418	181,800	418
2022-03-08	411	416	409	413	253,400	413
2022-03-07	411	416	408	414	164,600	414
2022-03-04	414	420	414	415	112,800	415
2022-03-03	418	420	415	415	90,600	415
2022-03-02	417	419	414	414	98,900	414
2022-03-01	422	423	416	422	197,400	422
2022-02-28	415	422	415	422	172,800	422
2022-02-25	421	422	412	415	244,800	415
2022-02-24	418	421	415	421	197,900	421
2022-02-22	412	422	410	418	357,800	418
2022-02-21	410	417	406	412	672,300	412
2022-02-18	385	392	385	391	112,000	391
2022-02-17	388	389	382	387	128,200	387
2022-02-16	388	391	386	388	100,900	388
2022-02-15	384	386	380	382	79,600	382
2022-02-14	382	388	381	383	84,000	383
2022-02-10	386	389	384	389	153,500	389
2022-02-09	381	385	380	381	95,000	381
2022-02-08	380	382	377	379	66,300	379
2022-02-07	379	382	377	378	60,400	378
2022-02-04	379	382	378	381	62,500	381
2022-02-03	381	383	378	381	88,500	381
2022-02-02	376	385	376	385	96,900	385
2022-02-01	378	382	377	378	94,200	378
2022-01-31	370	379	370	378	68,700	378
2022-01-28	376	376	371	371	126,900	371
2022-01-27	376	378	368	368	179,000	368
2022-01-26	380	380	375	375	100,100	375
2022-01-25	379	380	376	379	80,100	379
2022-01-24	378	384	377	381	153,600	381
2022-01-21	374	381	374	379	126,800	379
2022-01-20	371	382	371	378	122,300	378
2022-01-19	370	376	369	372	172,600	372
2022-01-18	375	378	371	372	188,000	372
2022-01-17	378	379	375	375	107,100	375
2022-01-14	378	379	376	377	147,200	377
2022-01-13	384	385	379	380	139,800	380
2022-01-12	386	390	385	387	97,900	387
2022-01-11	386	386	381	386	114,000	386
2022-01-07	385	389	381	385	153,400	385
2022-01-06	386	390	383	386	156,400	386
2022-01-05	394	394	385	387	171,500	387
2022-01-04	391	394	386	394	229,600	394

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12月
日	月	火	水	木	金	土
« 11月29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 [2022年度]

2461 (株)ファンコミュニケーションズの時系列データ [2022年度]