2461 (株)ファンコミュニケーションズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	400	400	395	396	285,400	396
2023-12-28	397	402	396	401	432,100	401
2023-12-27	423	423	418	420	387,100	420
2023-12-26	418	423	417	420	299,500	420
2023-12-25	421	422	418	419	317,700	419
2023-12-22	418	424	418	420	277,000	420
2023-12-21	414	420	412	418	291,000	418
2023-12-20	410	420	410	414	270,400	414
2023-12-19	411	412	406	410	236,400	410
2023-12-18	411	412	410	412	109,200	412
2023-12-15	414	415	412	412	129,500	412
2023-12-14	415	416	413	414	70,700	414
2023-12-13	413	416	413	415	146,700	415
2023-12-12	415	415	411	411	137,200	411
2023-12-11	413	415	411	415	147,200	415
2023-12-08	412	415	410	410	173,400	410
2023-12-07	418	418	413	416	172,400	416
2023-12-06	416	419	416	418	141,000	418
2023-12-05	419	423	417	417	217,500	417
2023-12-04	418	422	416	422	190,500	422
2023-12-01	418	419	417	417	169,700	417
2023-11-30	417	419	415	417	85,800	417
2023-11-29	417	419	416	416	113,400	416
2023-11-28	414	417	413	417	129,300	417
2023-11-27	415	416	412	413	70,600	413
2023-11-24	415	415	412	415	101,900	415
2023-11-22	414	415	411	414	99,200	414
2023-11-21	414	414	410	411	72,600	411
2023-11-20	410	415	410	412	204,600	412
2023-11-17	407	410	407	410	61,700	410
2023-11-16	410	410	405	405	114,900	405
2023-11-15	408	409	406	407	123,000	407
2023-11-14	405	408	405	407	45,200	407
2023-11-13	406	407	404	405	128,200	405
2023-11-10	403	405	402	405	66,300	405
2023-11-09	399	405	399	403	184,100	403
2023-11-08	403	403	399	399	208,200	399
2023-11-07	405	405	401	402	73,200	402
2023-11-06	406	407	402	402	96,800	402
2023-11-02	405	405	401	402	56,400	402
2023-11-01	404	406	402	404	158,500	404
2023-10-31	399	403	399	403	104,800	403
2023-10-30	399	402	399	399	127,900	399
2023-10-27	400	402	399	401	55,900	401
2023-10-26	401	402	398	399	90,000	399
2023-10-25	401	401	399	399	34,100	399
2023-10-24	399	401	398	401	123,400	401
2023-10-23	400	401	399	399	94,900	399
2023-10-20	400	400	398	400	43,100	400
2023-10-19	398	401	398	398	95,000	398
2023-10-18	398	400	398	400	50,500	400
2023-10-17	398	399	396	397	32,400	397
2023-10-16	395	399	395	396	99,900	396
2023-10-13	397	399	395	395	89,700	395
2023-10-12	397	399	396	399	53,200	399
2023-10-11	397	400	397	398	89,100	398
2023-10-10	399	400	398	398	48,300	398
2023-10-06	396	398	395	396	74,800	396
2023-10-05	393	397	393	395	88,600	395
2023-10-04	393	395	391	393	162,400	393
2023-10-03	401	401	394	394	195,600	394
2023-10-02	400	402	398	398	143,900	398
2023-09-29	402	402	396	398	199,000	398
2023-09-28	403	403	397	397	136,300	397
2023-09-27	400	402	397	402	190,600	402
2023-09-26	399	400	398	400	101,200	400
2023-09-25	398	399	397	399	60,000	399
2023-09-22	397	400	395	398	92,600	398
2023-09-21	399	400	397	397	124,000	397
2023-09-20	402	402	398	399	85,400	399
2023-09-19	400	403	400	402	90,800	402
2023-09-15	397	404	395	400	200,900	400
2023-09-14	396	396	394	396	83,400	396
2023-09-13	396	397	395	395	71,200	395
2023-09-12	397	398	395	396	78,800	396
2023-09-11	399	400	396	397	85,000	397
2023-09-08	399	399	397	399	123,800	399
2023-09-07	399	399	397	397	43,900	397
2023-09-06	399	400	397	399	64,100	399
2023-09-05	398	400	397	399	85,300	399
2023-09-04	397	398	395	398	112,000	398
2023-09-01	393	397	392	395	118,900	395
2023-08-31	394	395	392	394	85,000	394
2023-08-30	393	394	392	392	131,000	392
2023-08-29	393	394	391	394	37,200	394
2023-08-28	392	392	391	392	41,200	392
2023-08-25	390	392	389	390	87,300	390
2023-08-24	389	391	389	390	49,100	390
2023-08-23	385	389	385	389	77,400	389
2023-08-22	384	386	382	384	111,900	384
2023-08-21	383	385	382	383	92,200	383
2023-08-18	385	385	381	381	113,200	381
2023-08-17	388	388	383	383	162,700	383
2023-08-16	393	393	387	390	351,700	390
2023-08-15	394	395	393	393	87,600	393
2023-08-14	397	397	394	394	82,800	394
2023-08-10	395	396	394	396	87,000	396
2023-08-09	396	397	394	395	118,200	395
2023-08-08	398	399	396	396	56,900	396
2023-08-07	396	398	395	396	55,900	396
2023-08-04	396	398	394	395	141,500	395
2023-08-03	399	400	395	395	247,300	395
2023-08-02	401	402	400	401	62,100	401
2023-08-01	408	408	403	403	58,000	403
2023-07-31	410	411	404	409	142,400	409
2023-07-28	400	408	398	408	1,006,200	408
2023-07-27	399	401	398	401	169,900	401
2023-07-26	400	401	398	400	110,400	400
2023-07-25	400	402	400	401	94,400	401
2023-07-24	402	402	400	400	68,500	400
2023-07-21	402	402	400	400	41,000	400
2023-07-20	403	404	401	402	47,200	402
2023-07-19	402	403	400	403	83,100	403
2023-07-18	401	402	400	402	74,700	402
2023-07-14	400	401	398	401	100,300	401
2023-07-13	401	401	398	398	91,000	398
2023-07-12	401	401	399	399	68,800	399
2023-07-11	404	405	399	400	109,600	400
2023-07-10	400	405	400	404	155,700	404
2023-07-07	400	402	399	400	83,100	400
2023-07-06	400	402	399	401	69,700	401
2023-07-05	401	403	400	402	54,500	402
2023-07-04	403	404	401	401	46,600	401
2023-07-03	403	405	402	404	55,000	404
2023-06-30	403	403	400	400	65,900	400
2023-06-29	404	405	401	404	83,200	404
2023-06-28	401	405	399	405	83,300	405
2023-06-27	396	400	396	400	85,600	400
2023-06-26	398	399	396	396	71,400	396
2023-06-23	400	401	397	398	137,500	398
2023-06-22	400	403	399	399	67,700	399
2023-06-21	400	402	399	400	65,700	400
2023-06-20	401	402	400	402	35,800	402
2023-06-19	403	403	399	402	109,400	402
2023-06-16	401	403	400	400	110,500	400
2023-06-15	403	407	396	400	268,300	400
2023-06-14	402	405	401	404	65,200	404
2023-06-13	403	403	401	401	100,400	401
2023-06-12	402	402	399	401	67,900	401
2023-06-09	400	401	399	399	98,000	399
2023-06-08	400	400	397	397	47,900	397
2023-06-07	400	401	397	400	273,300	400
2023-06-06	398	401	396	400	148,000	400
2023-06-05	400	400	398	399	56,100	399
2023-06-02	394	398	394	398	96,400	398
2023-06-01	392	395	392	392	97,100	392
2023-05-31	395	397	391	392	251,800	392
2023-05-30	399	399	396	396	102,300	396
2023-05-29	400	400	397	399	128,000	399
2023-05-26	400	400	397	397	91,200	397
2023-05-25	400	402	398	399	84,600	399
2023-05-24	400	402	399	400	60,700	400
2023-05-23	405	405	398	399	181,900	399
2023-05-22	405	408	404	405	62,400	405
2023-05-19	406	407	403	404	43,900	404
2023-05-18	407	407	404	406	66,400	406
2023-05-17	408	410	405	406	40,600	406
2023-05-16	416	416	409	410	45,700	410
2023-05-15	419	419	413	415	59,500	415
2023-05-12	422	422	417	418	59,400	418
2023-05-11	416	420	416	417	29,100	417
2023-05-10	425	425	416	416	59,600	416
2023-05-09	421	430	421	424	220,600	424
2023-05-08	417	421	416	421	132,200	421
2023-05-02	417	417	412	413	45,100	413
2023-05-01	413	416	410	416	159,900	416
2023-04-28	406	409	404	409	78,600	409
2023-04-27	403	405	402	403	61,200	403
2023-04-26	402	405	402	404	70,300	404
2023-04-25	404	409	401	404	119,700	404
2023-04-24	402	404	401	403	38,100	403
2023-04-21	399	403	398	398	54,900	398
2023-04-20	399	400	398	399	45,800	399
2023-04-19	401	402	399	399	62,100	399
2023-04-18	403	405	401	402	72,000	402
2023-04-17	402	402	399	399	39,900	399
2023-04-14	399	401	398	401	51,500	401
2023-04-13	397	399	395	397	65,800	397
2023-04-12	397	399	395	395	88,200	395
2023-04-11	398	399	395	396	67,500	396
2023-04-10	400	400	396	396	88,900	396
2023-04-07	398	399	396	397	59,800	397
2023-04-06	397	398	395	395	100,700	395
2023-04-05	399	400	397	397	98,200	397
2023-04-04	403	404	399	399	157,400	399
2023-04-03	406	406	403	405	69,300	405
2023-03-31	403	405	402	404	54,900	404
2023-03-30	406	406	403	403	61,700	403
2023-03-29	404	407	400	407	118,600	407
2023-03-28	404	405	400	400	70,800	400
2023-03-27	404	407	401	401	68,200	401
2023-03-24	403	404	400	401	48,400	401
2023-03-23	401	405	401	405	34,600	405
2023-03-22	407	408	402	403	36,100	403
2023-03-20	403	407	399	399	70,600	399
2023-03-17	403	408	403	406	66,400	406
2023-03-16	400	405	397	401	128,700	401
2023-03-15	408	408	401	402	63,500	402
2023-03-14	407	409	402	402	87,800	402
2023-03-13	409	412	406	410	89,400	410
2023-03-10	411	415	410	410	87,600	410
2023-03-09	418	419	415	417	50,900	417
2023-03-08	415	418	414	415	46,200	415
2023-03-07	413	416	412	416	44,700	416
2023-03-06	414	414	410	413	27,900	413
2023-03-03	409	412	409	411	43,900	411
2023-03-02	407	409	406	409	27,100	409
2023-03-01	411	413	406	406	70,300	406
2023-02-28	416	416	412	413	28,100	413
2023-02-27	414	416	413	416	21,000	416
2023-02-24	413	414	411	414	22,700	414
2023-02-22	416	416	408	413	64,200	413
2023-02-21	411	413	410	410	33,100	410
2023-02-20	412	413	410	410	26,900	410
2023-02-17	409	414	409	411	41,600	411
2023-02-16	413	414	412	413	26,800	413
2023-02-15	412	412	407	409	38,200	409
2023-02-14	417	417	411	411	36,900	411
2023-02-13	412	413	408	411	36,000	411
2023-02-10	414	416	411	412	55,900	412
2023-02-09	412	425	412	417	121,700	417
2023-02-08	412	418	410	417	102,400	417
2023-02-07	413	413	410	411	46,100	411
2023-02-06	415	416	411	412	33,900	412
2023-02-03	415	415	412	415	25,800	415
2023-02-02	415	416	411	414	53,500	414
2023-02-01	414	415	411	415	35,400	415
2023-01-31	414	414	410	412	46,000	412
2023-01-30	415	417	411	411	79,900	411
2023-01-27	420	420	415	415	50,900	415
2023-01-26	419	420	415	420	48,300	420
2023-01-25	417	420	417	419	41,200	419
2023-01-24	419	419	415	418	51,900	418
2023-01-23	414	418	414	417	85,700	417
2023-01-20	414	416	412	414	30,000	414
2023-01-19	411	414	410	411	31,300	411
2023-01-18	408	414	408	412	94,200	412
2023-01-17	405	409	404	406	45,000	406
2023-01-16	400	405	400	402	60,500	402
2023-01-13	402	409	402	405	64,100	405
2023-01-12	408	409	405	405	33,800	405
2023-01-11	408	410	406	407	28,600	407
2023-01-10	407	410	403	404	52,700	404
2023-01-06	403	408	403	406	50,200	406
2023-01-05	403	407	400	406	132,900	406
2023-01-04	405	409	402	404	102,900	404

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 [2023年度]

2461 (株)ファンコミュニケーションズの時系列データ [2023年度]