3137 (株)ファンデリー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 339 | 339 | 302 | 306 | 40,800 | 306 |
| 2025-04-03 | 350 | 356 | 345 | 347 | 30,400 | 347 |
| 2025-04-02 | 381 | 381 | 352 | 352 | 39,400 | 352 |
| 2025-04-01 | 385 | 385 | 375 | 375 | 11,900 | 375 |
| 2025-03-31 | 388 | 388 | 380 | 380 | 24,900 | 380 |
| 2025-03-28 | 394 | 400 | 386 | 396 | 72,600 | 396 |
| 2025-03-27 | 430 | 430 | 425 | 426 | 25,000 | 426 |
| 2025-03-26 | 430 | 434 | 427 | 428 | 17,500 | 428 |
| 2025-03-25 | 430 | 433 | 425 | 428 | 36,800 | 428 |
| 2025-03-24 | 430 | 430 | 423 | 427 | 8,900 | 427 |
| 2025-03-21 | 430 | 430 | 419 | 419 | 10,400 | 419 |
| 2025-03-19 | 426 | 428 | 417 | 428 | 5,100 | 428 |
| 2025-03-18 | 436 | 436 | 413 | 426 | 26,700 | 426 |
| 2025-03-17 | 437 | 437 | 429 | 432 | 8,200 | 432 |
| 2025-03-14 | 432 | 436 | 429 | 429 | 9,500 | 429 |
| 2025-03-13 | 437 | 438 | 431 | 431 | 9,800 | 431 |
| 2025-03-12 | 417 | 438 | 417 | 438 | 21,900 | 438 |
| 2025-03-11 | 423 | 423 | 415 | 417 | 8,200 | 417 |
| 2025-03-10 | 421 | 425 | 418 | 425 | 9,200 | 425 |
| 2025-03-07 | 412 | 416 | 409 | 414 | 4,500 | 414 |
| 2025-03-06 | 420 | 421 | 412 | 412 | 5,800 | 412 |
| 2025-03-05 | 418 | 422 | 409 | 418 | 8,000 | 418 |
| 2025-03-04 | 415 | 418 | 410 | 418 | 5,500 | 418 |
| 2025-03-03 | 422 | 422 | 410 | 415 | 6,100 | 415 |
| 2025-02-28 | 418 | 423 | 401 | 408 | 26,700 | 408 |
| 2025-02-27 | 412 | 430 | 403 | 424 | 36,000 | 424 |
| 2025-02-26 | 415 | 420 | 407 | 407 | 29,800 | 407 |
| 2025-02-25 | 415 | 426 | 413 | 417 | 18,200 | 417 |
| 2025-02-21 | 418 | 434 | 418 | 422 | 40,300 | 422 |
| 2025-02-20 | 438 | 441 | 418 | 425 | 77,200 | 425 |
| 2025-02-19 | 451 | 479 | 442 | 442 | 131,100 | 442 |
| 2025-02-18 | 441 | 465 | 441 | 450 | 54,500 | 450 |
| 2025-02-17 | 433 | 474 | 433 | 449 | 148,600 | 449 |
| 2025-02-14 | 444 | 495 | 407 | 441 | 423,700 | 441 |
| 2025-02-13 | 435 | 514 | 435 | 444 | 1,245,600 | 444 |
| 2025-02-12 | 435 | 435 | 404 | 435 | 296,800 | 435 |
| 2025-02-10 | 350 | 355 | 350 | 355 | 8,400 | 355 |
| 2025-02-07 | 348 | 354 | 347 | 350 | 14,800 | 350 |
| 2025-02-06 | 354 | 354 | 348 | 349 | 9,300 | 349 |
| 2025-02-05 | 352 | 354 | 348 | 348 | 15,500 | 348 |
| 2025-02-04 | 359 | 359 | 350 | 351 | 22,200 | 351 |
| 2025-02-03 | 371 | 373 | 354 | 354 | 35,300 | 354 |
| 2025-01-31 | 368 | 369 | 363 | 363 | 11,200 | 363 |
| 2025-01-30 | 368 | 369 | 365 | 369 | 4,700 | 369 |
| 2025-01-29 | 367 | 370 | 364 | 369 | 12,500 | 369 |
| 2025-01-28 | 363 | 370 | 363 | 366 | 8,400 | 366 |
| 2025-01-27 | 372 | 372 | 363 | 363 | 10,800 | 363 |
| 2025-01-24 | 368 | 368 | 362 | 366 | 13,300 | 366 |
| 2025-01-23 | 366 | 369 | 363 | 366 | 10,300 | 366 |
| 2025-01-22 | 376 | 376 | 362 | 365 | 32,900 | 365 |
| 2025-01-21 | 361 | 374 | 359 | 372 | 31,400 | 372 |
| 2025-01-20 | 362 | 365 | 357 | 361 | 20,600 | 361 |
| 2025-01-17 | 360 | 388 | 354 | 359 | 128,700 | 359 |
| 2025-01-16 | 372 | 378 | 360 | 360 | 71,100 | 360 |
| 2025-01-15 | 395 | 395 | 364 | 374 | 187,100 | 374 |
| 2025-01-14 | 369 | 433 | 358 | 410 | 954,300 | 410 |
| 2025-01-10 | 375 | 375 | 356 | 366 | 127,000 | 366 |
| 2025-01-09 | 393 | 397 | 377 | 380 | 274,200 | 380 |
| 2025-01-08 | 420 | 555 | 408 | 408 | 3,133,800 | 408 |
| 2025-01-07 | 380 | 380 | 380 | 380 | 29,000 | 380 |
| 2025-01-06 | 300 | 300 | 300 | 300 | 45,100 | 300 |
分割・併合履歴 ： なし