3137 (株)ファンデリー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 245 | 250 | 245 | 248 | 1,500 | 248 |
| 2024-11-20 | 245 | 252 | 245 | 252 | 1,500 | 252 |
| 2024-11-19 | 252 | 252 | 248 | 248 | 400 | 248 |
| 2024-11-18 | 243 | 251 | 243 | 251 | 200 | 251 |
| 2024-11-15 | 242 | 251 | 242 | 251 | 1,200 | 251 |
| 2024-11-14 | 252 | 252 | 243 | 243 | 4,000 | 243 |
| 2024-11-13 | 250 | 250 | 243 | 245 | 3,300 | 245 |
| 2024-11-12 | 245 | 251 | 243 | 244 | 2,100 | 244 |
| 2024-11-11 | 251 | 251 | 244 | 244 | 1,000 | 244 |
| 2024-11-08 | 246 | 248 | 243 | 244 | 9,500 | 244 |
| 2024-11-07 | 246 | 250 | 244 | 246 | 2,700 | 246 |
| 2024-11-06 | 251 | 251 | 248 | 248 | 4,900 | 248 |
| 2024-11-05 | 246 | 251 | 246 | 247 | 6,800 | 247 |
| 2024-11-01 | 246 | 249 | 245 | 245 | 5,500 | 245 |
| 2024-10-31 | 245 | 249 | 241 | 249 | 10,300 | 249 |
| 2024-10-30 | 242 | 249 | 241 | 244 | 4,500 | 244 |
| 2024-10-29 | 242 | 245 | 240 | 242 | 2,000 | 242 |
| 2024-10-28 | 242 | 247 | 235 | 242 | 28,400 | 242 |
| 2024-10-25 | 238 | 246 | 235 | 239 | 10,200 | 239 |
| 2024-10-24 | 235 | 238 | 234 | 235 | 4,200 | 235 |
| 2024-10-23 | 240 | 243 | 235 | 239 | 15,200 | 239 |
| 2024-10-22 | 265 | 298 | 240 | 240 | 182,300 | 240 |
| 2024-10-21 | 250 | 262 | 250 | 261 | 5,200 | 261 |
| 2024-10-18 | 245 | 255 | 235 | 252 | 32,900 | 252 |
| 2024-10-17 | 264 | 264 | 246 | 246 | 7,300 | 246 |
| 2024-10-16 | - | - | - | 256 | - | 256 |
| 2024-10-15 | 260 | 260 | 248 | 256 | 3,500 | 256 |
| 2024-10-11 | 251 | 256 | 251 | 252 | 1,300 | 252 |
| 2024-10-10 | 257 | 257 | 250 | 250 | 39,400 | 250 |
| 2024-10-09 | 265 | 265 | 250 | 256 | 33,600 | 256 |
| 2024-10-08 | 265 | 275 | 265 | 265 | 5,100 | 265 |
| 2024-10-07 | 266 | 275 | 252 | 265 | 16,100 | 265 |
| 2024-10-04 | 258 | 265 | 258 | 265 | 700 | 265 |
| 2024-10-03 | 264 | 265 | 258 | 258 | 2,300 | 258 |
| 2024-10-02 | 266 | 268 | 259 | 262 | 2,300 | 262 |
| 2024-10-01 | 271 | 272 | 252 | 268 | 6,800 | 268 |
| 2024-09-30 | 267 | 280 | 266 | 270 | 3,500 | 270 |
| 2024-09-27 | 278 | 278 | 269 | 269 | 3,000 | 269 |
| 2024-09-26 | 276 | 283 | 274 | 279 | 10,700 | 279 |
| 2024-09-25 | 276 | 281 | 272 | 275 | 2,100 | 275 |
| 2024-09-24 | 282 | 282 | 277 | 277 | 1,300 | 277 |
| 2024-09-20 | 277 | 282 | 277 | 282 | 1,400 | 282 |
| 2024-09-19 | 276 | 281 | 276 | 277 | 2,600 | 277 |
| 2024-09-18 | 281 | 281 | 277 | 278 | 2,400 | 278 |
| 2024-09-17 | 282 | 287 | 281 | 284 | 1,900 | 284 |
| 2024-09-13 | 288 | 288 | 280 | 283 | 6,100 | 283 |
| 2024-09-12 | 283 | 288 | 281 | 288 | 1,500 | 288 |
| 2024-09-11 | 286 | 287 | 282 | 282 | 900 | 282 |
| 2024-09-10 | 283 | 288 | 282 | 282 | 1,000 | 282 |
| 2024-09-09 | 280 | 286 | 270 | 281 | 7,000 | 281 |
| 2024-09-06 | 289 | 306 | 276 | 281 | 23,600 | 281 |
| 2024-09-05 | 288 | 288 | 280 | 281 | 1,600 | 281 |
| 2024-09-04 | 277 | 290 | 269 | 288 | 9,200 | 288 |
| 2024-09-03 | 289 | 293 | 285 | 290 | 5,100 | 290 |
| 2024-09-02 | 279 | 285 | 272 | 285 | 8,100 | 285 |
| 2024-08-30 | 280 | 286 | 280 | 281 | 2,700 | 281 |
| 2024-08-29 | 285 | 293 | 277 | 284 | 5,100 | 284 |
| 2024-08-28 | 279 | 286 | 277 | 286 | 4,600 | 286 |
| 2024-08-27 | 266 | 278 | 266 | 275 | 2,300 | 275 |
| 2024-08-26 | 272 | 272 | 266 | 266 | 1,600 | 266 |
| 2024-08-23 | 266 | 270 | 255 | 268 | 4,600 | 268 |
| 2024-08-22 | 278 | 278 | 263 | 266 | 4,200 | 266 |
| 2024-08-21 | 266 | 278 | 258 | 278 | 18,900 | 278 |
| 2024-08-20 | 265 | 268 | 264 | 268 | 2,400 | 268 |
| 2024-08-19 | 280 | 280 | 257 | 265 | 8,200 | 265 |
| 2024-08-16 | 251 | 273 | 250 | 273 | 20,400 | 273 |
| 2024-08-15 | 253 | 259 | 252 | 259 | 2,500 | 259 |
| 2024-08-14 | 259 | 259 | 245 | 253 | 1,600 | 253 |
| 2024-08-13 | 239 | 263 | 236 | 259 | 15,600 | 259 |
| 2024-08-09 | 241 | 248 | 237 | 239 | 5,500 | 239 |
| 2024-08-08 | 235 | 241 | 235 | 241 | 2,100 | 241 |
| 2024-08-07 | 216 | 243 | 216 | 234 | 5,700 | 234 |
| 2024-08-06 | 207 | 226 | 207 | 215 | 39,000 | 215 |
| 2024-08-05 | 250 | 250 | 197 | 203 | 38,000 | 203 |
| 2024-08-02 | 291 | 291 | 275 | 277 | 11,400 | 277 |
| 2024-08-01 | 290 | 300 | 288 | 298 | 13,500 | 298 |
| 2024-07-31 | 294 | 302 | 294 | 296 | 9,600 | 296 |
| 2024-07-30 | 299 | 302 | 295 | 297 | 5,000 | 297 |
| 2024-07-29 | 302 | 303 | 299 | 299 | 3,900 | 299 |
| 2024-07-26 | 296 | 315 | 289 | 301 | 46,800 | 301 |
| 2024-07-25 | 292 | 292 | 288 | 290 | 3,500 | 290 |
| 2024-07-24 | 293 | 295 | 291 | 295 | 3,400 | 295 |
| 2024-07-23 | 293 | 295 | 287 | 290 | 21,200 | 290 |
| 2024-07-22 | 292 | 297 | 286 | 287 | 4,300 | 287 |
| 2024-07-19 | 290 | 294 | 290 | 292 | 3,200 | 292 |
| 2024-07-18 | 292 | 295 | 292 | 293 | 2,000 | 293 |
| 2024-07-17 | 297 | 297 | 286 | 292 | 13,700 | 292 |
| 2024-07-16 | 292 | 297 | 292 | 296 | 2,700 | 296 |
| 2024-07-12 | 292 | 294 | 288 | 291 | 21,700 | 291 |
| 2024-07-11 | 294 | 295 | 291 | 294 | 19,200 | 294 |
| 2024-07-10 | 293 | 296 | 293 | 296 | 12,100 | 296 |
| 2024-07-09 | 294 | 297 | 294 | 295 | 4,600 | 295 |
| 2024-07-08 | 297 | 297 | 294 | 296 | 2,200 | 296 |
| 2024-07-05 | 296 | 297 | 293 | 297 | 13,200 | 297 |
| 2024-07-04 | 296 | 297 | 293 | 296 | 11,200 | 296 |
| 2024-07-03 | 298 | 299 | 293 | 296 | 21,200 | 296 |
| 2024-07-02 | 300 | 300 | 297 | 299 | 2,400 | 299 |
| 2024-07-01 | 294 | 300 | 294 | 300 | 7,000 | 300 |
| 2024-06-28 | 297 | 297 | 296 | 296 | 1,400 | 296 |
| 2024-06-27 | 297 | 298 | 291 | 296 | 8,500 | 296 |
| 2024-06-26 | 299 | 299 | 295 | 299 | 3,700 | 299 |
| 2024-06-25 | 297 | 299 | 294 | 299 | 6,300 | 299 |
| 2024-06-24 | 299 | 299 | 296 | 298 | 2,500 | 298 |
| 2024-06-21 | 295 | 298 | 295 | 296 | 1,300 | 296 |
| 2024-06-20 | 299 | 299 | 296 | 299 | 5,500 | 299 |
| 2024-06-19 | 299 | 299 | 295 | 299 | 1,300 | 299 |
| 2024-06-18 | 296 | 301 | 296 | 299 | 3,100 | 299 |
| 2024-06-17 | 301 | 303 | 284 | 292 | 15,300 | 292 |
| 2024-06-14 | 302 | 304 | 298 | 304 | 4,800 | 304 |
| 2024-06-13 | 299 | 301 | 299 | 301 | 2,300 | 301 |
| 2024-06-12 | 300 | 305 | 300 | 301 | 3,000 | 301 |
| 2024-06-11 | 307 | 307 | 300 | 303 | 3,300 | 303 |
| 2024-06-10 | 297 | 305 | 297 | 303 | 6,000 | 303 |
| 2024-06-07 | 300 | 300 | 298 | 298 | 2,900 | 298 |
| 2024-06-06 | 301 | 303 | 300 | 302 | 900 | 302 |
| 2024-06-05 | 303 | 303 | 296 | 298 | 2,900 | 298 |
| 2024-06-04 | 298 | 302 | 294 | 301 | 13,200 | 301 |
| 2024-06-03 | 295 | 302 | 291 | 294 | 17,100 | 294 |
| 2024-05-31 | 292 | 295 | 291 | 295 | 5,900 | 295 |
| 2024-05-30 | 293 | 298 | 291 | 295 | 8,800 | 295 |
| 2024-05-29 | 310 | 310 | 295 | 298 | 17,000 | 298 |
| 2024-05-28 | 317 | 317 | 309 | 310 | 15,300 | 310 |
| 2024-05-27 | 317 | 317 | 307 | 317 | 15,500 | 317 |
| 2024-05-24 | 317 | 318 | 311 | 318 | 20,600 | 318 |
| 2024-05-23 | 321 | 321 | 313 | 317 | 5,300 | 317 |
| 2024-05-22 | 326 | 326 | 320 | 321 | 3,200 | 321 |
| 2024-05-21 | 327 | 328 | 322 | 323 | 7,100 | 323 |
| 2024-05-20 | 323 | 330 | 322 | 326 | 5,400 | 326 |
| 2024-05-17 | 335 | 335 | 323 | 325 | 11,400 | 325 |
| 2024-05-16 | 334 | 339 | 328 | 333 | 15,800 | 333 |
| 2024-05-15 | 336 | 336 | 328 | 334 | 7,400 | 334 |
| 2024-05-14 | 325 | 336 | 324 | 336 | 12,100 | 336 |
| 2024-05-13 | 322 | 326 | 318 | 324 | 17,700 | 324 |
| 2024-05-10 | 325 | 327 | 321 | 321 | 14,400 | 321 |
| 2024-05-09 | 334 | 334 | 326 | 327 | 5,200 | 327 |
| 2024-05-08 | 336 | 336 | 332 | 334 | 8,500 | 334 |
| 2024-05-07 | 328 | 337 | 326 | 336 | 12,400 | 336 |
| 2024-05-02 | 338 | 345 | 326 | 333 | 30,000 | 333 |
| 2024-05-01 | 335 | 349 | 335 | 338 | 43,100 | 338 |
| 2024-04-30 | 349 | 368 | 341 | 355 | 35,500 | 355 |
| 2024-04-26 | 337 | 353 | 335 | 349 | 30,200 | 349 |
| 2024-04-25 | 347 | 347 | 337 | 337 | 9,800 | 337 |
| 2024-04-24 | 343 | 368 | 337 | 346 | 58,600 | 346 |
| 2024-04-23 | 350 | 350 | 335 | 341 | 24,100 | 341 |
| 2024-04-22 | 347 | 347 | 339 | 344 | 14,400 | 344 |
| 2024-04-19 | 353 | 371 | 338 | 339 | 66,600 | 339 |
| 2024-04-18 | 343 | 353 | 343 | 345 | 39,200 | 345 |
| 2024-04-17 | 364 | 364 | 347 | 350 | 74,200 | 350 |
| 2024-04-16 | 365 | 369 | 363 | 364 | 31,200 | 364 |
| 2024-04-15 | 377 | 386 | 373 | 374 | 75,500 | 374 |
| 2024-04-12 | 365 | 437 | 364 | 390 | 806,900 | 390 |
| 2024-04-11 | 375 | 378 | 364 | 367 | 65,600 | 367 |
| 2024-04-10 | 370 | 377 | 364 | 375 | 63,700 | 375 |
| 2024-04-09 | 391 | 391 | 368 | 372 | 142,600 | 372 |
| 2024-04-08 | 399 | 454 | 383 | 391 | 641,000 | 391 |
| 2024-04-05 | 411 | 456 | 381 | 388 | 627,200 | 388 |
| 2024-04-04 | 604 | 604 | 424 | 424 | 1,858,600 | 424 |
| 2024-04-03 | 449 | 524 | 420 | 524 | 2,113,900 | 524 |
| 2024-04-02 | 380 | 444 | 367 | 444 | 502,600 | 444 |
| 2024-04-01 | 426 | 469 | 362 | 364 | 1,415,300 | 364 |
| 2024-03-29 | 334 | 415 | 322 | 415 | 485,000 | 415 |
| 2024-03-28 | 353 | 360 | 325 | 335 | 89,500 | 335 |
| 2024-03-27 | 361 | 361 | 339 | 339 | 155,600 | 339 |
| 2024-03-26 | 424 | 464 | 358 | 361 | 1,793,200 | 361 |
| 2024-03-25 | 352 | 384 | 352 | 384 | 212,800 | 384 |
| 2024-03-22 | 304 | 308 | 301 | 304 | 5,400 | 304 |
| 2024-03-21 | 301 | 313 | 301 | 304 | 8,000 | 304 |
| 2024-03-19 | 308 | 308 | 300 | 300 | 4,100 | 300 |
| 2024-03-18 | 302 | 307 | 300 | 305 | 8,300 | 305 |
| 2024-03-15 | 295 | 300 | 295 | 299 | 3,000 | 299 |
| 2024-03-14 | 301 | 301 | 296 | 297 | 7,200 | 297 |
| 2024-03-13 | 302 | 302 | 293 | 301 | 5,600 | 301 |
| 2024-03-12 | 293 | 302 | 293 | 296 | 3,300 | 296 |
| 2024-03-11 | 298 | 298 | 293 | 295 | 5,900 | 295 |
| 2024-03-08 | 298 | 301 | 295 | 301 | 18,600 | 301 |
| 2024-03-07 | 288 | 355 | 288 | 302 | 215,700 | 302 |
| 2024-03-06 | 288 | 290 | 285 | 288 | 2,400 | 288 |
| 2024-03-05 | 287 | 288 | 285 | 288 | 600 | 288 |
| 2024-03-04 | 286 | 288 | 286 | 288 | 1,400 | 288 |
| 2024-03-01 | 288 | 290 | 285 | 288 | 11,400 | 288 |
| 2024-02-29 | 290 | 290 | 286 | 288 | 1,300 | 288 |
| 2024-02-28 | 288 | 293 | 288 | 289 | 1,700 | 289 |
| 2024-02-27 | 286 | 292 | 286 | 292 | 7,800 | 292 |
| 2024-02-26 | 289 | 290 | 285 | 290 | 6,500 | 290 |
| 2024-02-22 | 292 | 292 | 286 | 289 | 5,600 | 289 |
| 2024-02-21 | 292 | 295 | 291 | 292 | 5,700 | 292 |
| 2024-02-20 | 294 | 296 | 293 | 296 | 1,500 | 296 |
| 2024-02-19 | 291 | 295 | 291 | 291 | 3,800 | 291 |
| 2024-02-16 | 296 | 297 | 291 | 292 | 4,300 | 292 |
| 2024-02-15 | 302 | 302 | 292 | 293 | 8,100 | 293 |
| 2024-02-14 | 294 | 302 | 290 | 302 | 8,100 | 302 |
| 2024-02-13 | 293 | 294 | 291 | 294 | 10,500 | 294 |
| 2024-02-09 | 288 | 290 | 287 | 290 | 1,200 | 290 |
| 2024-02-08 | 286 | 290 | 285 | 288 | 5,000 | 288 |
| 2024-02-07 | 290 | 290 | 283 | 286 | 20,900 | 286 |
| 2024-02-06 | 293 | 293 | 289 | 289 | 7,200 | 289 |
| 2024-02-05 | 299 | 299 | 291 | 293 | 8,900 | 293 |
| 2024-02-02 | 295 | 302 | 295 | 297 | 15,800 | 297 |
| 2024-02-01 | 300 | 311 | 294 | 295 | 112,500 | 295 |
| 2024-01-31 | 325 | 339 | 319 | 330 | 143,900 | 330 |
| 2024-01-30 | 303 | 324 | 303 | 319 | 62,600 | 319 |
| 2024-01-29 | 302 | 305 | 296 | 303 | 41,500 | 303 |
| 2024-01-26 | 296 | 315 | 294 | 300 | 77,800 | 300 |
| 2024-01-25 | 300 | 302 | 292 | 295 | 40,500 | 295 |
| 2024-01-24 | 317 | 317 | 294 | 298 | 188,400 | 298 |
| 2024-01-23 | 279 | 334 | 278 | 307 | 948,400 | 307 |
| 2024-01-22 | 276 | 280 | 273 | 277 | 7,900 | 277 |
| 2024-01-19 | 278 | 278 | 274 | 274 | 4,500 | 274 |
| 2024-01-18 | 279 | 279 | 278 | 278 | 900 | 278 |
| 2024-01-17 | 277 | 281 | 277 | 279 | 2,800 | 279 |
| 2024-01-16 | 281 | 282 | 277 | 277 | 1,900 | 277 |
| 2024-01-15 | 276 | 283 | 276 | 281 | 6,600 | 281 |
| 2024-01-12 | 276 | 279 | 276 | 279 | 4,900 | 279 |
| 2024-01-11 | 278 | 281 | 277 | 277 | 5,200 | 277 |
| 2024-01-10 | 275 | 283 | 275 | 280 | 6,900 | 280 |
| 2024-01-09 | 276 | 277 | 273 | 277 | 3,600 | 277 |
| 2024-01-05 | 277 | 280 | 276 | 276 | 13,300 | 276 |
| 2024-01-04 | 271 | 276 | 271 | 275 | 8,200 | 275 |
分割・併合履歴 ： なし
