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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
