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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 204 | 212 | 204 | 208 | 29,200 | 208 |
| 2025-11-13 | 206 | 206 | 202 | 203 | 16,500 | 203 |
| 2025-11-12 | 203 | 205 | 202 | 205 | 22,500 | 205 |
| 2025-11-11 | 200 | 202 | 197 | 202 | 28,600 | 202 |
| 2025-11-10 | 199 | 204 | 199 | 204 | 25,500 | 204 |
| 2025-11-07 | 197 | 201 | 197 | 198 | 45,500 | 198 |
| 2025-11-06 | 204 | 206 | 201 | 201 | 34,300 | 201 |
| 2025-11-05 | 201 | 204 | 199 | 203 | 21,600 | 203 |
| 2025-11-04 | 204 | 206 | 198 | 200 | 59,400 | 200 |
| 2025-10-31 | 203 | 209 | 197 | 204 | 86,400 | 204 |
| 2025-10-30 | 198 | 202 | 197 | 199 | 31,800 | 199 |
| 2025-10-29 | 200 | 202 | 195 | 196 | 84,000 | 196 |
| 2025-10-28 | 210 | 211 | 200 | 200 | 71,100 | 200 |
| 2025-10-27 | 215 | 215 | 210 | 211 | 50,100 | 211 |
| 2025-10-24 | 216 | 217 | 212 | 213 | 15,500 | 213 |
| 2025-10-23 | 213 | 223 | 213 | 217 | 46,900 | 217 |
| 2025-10-22 | 210 | 221 | 210 | 215 | 46,000 | 215 |
| 2025-10-21 | 216 | 218 | 206 | 213 | 45,800 | 213 |
| 2025-10-20 | 208 | 220 | 208 | 216 | 76,400 | 216 |
| 2025-10-17 | 210 | 213 | 206 | 207 | 51,500 | 207 |
| 2025-10-16 | 218 | 218 | 208 | 214 | 36,200 | 214 |
| 2025-10-15 | 210 | 217 | 210 | 216 | 32,100 | 216 |
| 2025-10-14 | 216 | 216 | 205 | 210 | 72,300 | 210 |
| 2025-10-10 | 225 | 225 | 216 | 216 | 42,900 | 216 |
| 2025-10-09 | 223 | 225 | 219 | 222 | 21,600 | 222 |
| 2025-10-08 | 217 | 224 | 217 | 222 | 24,600 | 222 |
| 2025-10-07 | 221 | 221 | 217 | 220 | 32,600 | 220 |
| 2025-10-06 | 221 | 222 | 216 | 219 | 46,800 | 219 |
| 2025-10-03 | 216 | 225 | 216 | 221 | 34,700 | 221 |
| 2025-10-02 | 226 | 230 | 216 | 216 | 70,500 | 216 |
| 2025-10-01 | 231 | 231 | 218 | 218 | 92,000 | 218 |
| 2025-09-30 | 239 | 239 | 231 | 231 | 27,200 | 231 |
| 2025-09-29 | 247 | 248 | 233 | 234 | 62,300 | 234 |
| 2025-09-26 | 489 | 504 | 486 | 498 | 38,700 | 249 |
| 2025-09-25 | 481 | 492 | 481 | 488 | 24,900 | 244 |
| 2025-09-24 | 488 | 488 | 478 | 481 | 21,700 | 240.50 |
| 2025-09-22 | 485 | 486 | 480 | 481 | 8,600 | 240.50 |
| 2025-09-19 | 479 | 487 | 472 | 484 | 24,000 | 242 |
| 2025-09-18 | 482 | 485 | 479 | 479 | 12,000 | 239.50 |
| 2025-09-17 | 487 | 489 | 481 | 482 | 11,400 | 241 |
| 2025-09-16 | 478 | 490 | 474 | 487 | 26,300 | 243.50 |
| 2025-09-12 | 492 | 493 | 475 | 475 | 35,600 | 237.50 |
| 2025-09-11 | 501 | 501 | 483 | 484 | 56,000 | 242 |
| 2025-09-10 | 500 | 504 | 499 | 500 | 18,200 | 250 |
| 2025-09-09 | 513 | 513 | 497 | 498 | 26,700 | 249 |
| 2025-09-08 | 510 | 515 | 506 | 510 | 18,500 | 255 |
| 2025-09-05 | 505 | 508 | 502 | 505 | 14,000 | 252.50 |
| 2025-09-04 | 507 | 507 | 497 | 498 | 26,600 | 249 |
| 2025-09-03 | 513 | 514 | 492 | 504 | 64,500 | 252 |
| 2025-09-02 | 513 | 524 | 513 | 517 | 41,000 | 258.50 |
| 2025-09-01 | 515 | 520 | 510 | 513 | 49,800 | 256.50 |
| 2025-08-29 | 538 | 544 | 521 | 521 | 69,700 | 260.50 |
| 2025-08-28 | 523 | 534 | 521 | 528 | 59,900 | 264 |
| 2025-08-27 | 522 | 522 | 513 | 515 | 43,800 | 257.50 |
| 2025-08-26 | 525 | 543 | 518 | 522 | 58,500 | 261 |
| 2025-08-25 | 528 | 540 | 521 | 524 | 103,600 | 262 |
| 2025-08-22 | 522 | 539 | 513 | 518 | 166,600 | 259 |
| 2025-08-21 | 502 | 520 | 502 | 512 | 68,000 | 256 |
| 2025-08-20 | 512 | 517 | 498 | 502 | 88,000 | 251 |
| 2025-08-19 | 514 | 520 | 504 | 511 | 143,500 | 255.50 |
| 2025-08-18 | 483 | 535 | 480 | 522 | 576,800 | 261 |
| 2025-08-15 | 442 | 508 | 440 | 482 | 1,257,500 | 241 |
| 2025-08-14 | 441 | 444 | 433 | 444 | 49,400 | 222 |
| 2025-08-13 | 440 | 444 | 434 | 436 | 62,400 | 218 |
| 2025-08-12 | 449 | 452 | 439 | 439 | 99,000 | 219.50 |
| 2025-08-08 | 449 | 449 | 438 | 441 | 61,700 | 220.50 |
| 2025-08-07 | 453 | 457 | 442 | 443 | 109,800 | 221.50 |
| 2025-08-06 | 477 | 485 | 448 | 450 | 305,400 | 225 |
| 2025-08-05 | 508 | 515 | 455 | 455 | 419,300 | 227.50 |
| 2025-08-04 | 520 | 540 | 492 | 500 | 1,385,200 | 250 |
| 2025-08-01 | 458 | 513 | 450 | 513 | 1,849,700 | 256.50 |
| 2025-07-31 | 439 | 440 | 430 | 433 | 96,400 | 216.50 |
| 2025-07-30 | 434 | 443 | 430 | 434 | 164,400 | 217 |
| 2025-07-29 | 455 | 455 | 431 | 434 | 290,900 | 217 |
| 2025-07-28 | 471 | 508 | 452 | 455 | 1,060,400 | 227.50 |
| 2025-07-25 | 500 | 510 | 460 | 465 | 1,292,400 | 232.50 |
| 2025-07-24 | 521 | 557 | 486 | 492 | 6,537,800 | 246 |
| 2025-07-23 | 403 | 477 | 401 | 477 | 3,995,800 | 238.50 |
| 2025-07-22 | 410 | 423 | 393 | 397 | 105,000 | 198.50 |
| 2025-07-18 | 403 | 407 | 402 | 402 | 53,100 | 201 |
| 2025-07-17 | 406 | 413 | 402 | 402 | 42,200 | 201 |
| 2025-07-16 | 399 | 410 | 397 | 406 | 48,400 | 203 |
| 2025-07-15 | 414 | 414 | 399 | 399 | 76,400 | 199.50 |
| 2025-07-14 | 419 | 424 | 415 | 415 | 25,800 | 207.50 |
| 2025-07-11 | 417 | 422 | 414 | 419 | 33,200 | 209.50 |
| 2025-07-10 | 426 | 428 | 419 | 419 | 38,700 | 209.50 |
| 2025-07-09 | 408 | 427 | 408 | 424 | 91,600 | 212 |
| 2025-07-08 | 400 | 420 | 400 | 405 | 127,700 | 202.50 |
| 2025-07-07 | 388 | 456 | 383 | 407 | 1,480,200 | 203.50 |
| 2025-07-04 | 399 | 402 | 387 | 387 | 78,700 | 193.50 |
| 2025-07-03 | 387 | 406 | 386 | 399 | 159,100 | 199.50 |
| 2025-07-02 | 390 | 393 | 384 | 386 | 364,400 | 193 |
| 2025-07-01 | 410 | 410 | 390 | 398 | 167,700 | 199 |
| 2025-06-30 | 407 | 418 | 404 | 410 | 59,600 | 205 |
| 2025-06-27 | 400 | 409 | 400 | 406 | 41,300 | 203 |
| 2025-06-26 | 395 | 408 | 394 | 400 | 120,200 | 200 |
| 2025-06-25 | 408 | 414 | 391 | 393 | 237,400 | 196.50 |
| 2025-06-24 | 423 | 427 | 420 | 424 | 31,600 | 212 |
| 2025-06-23 | 427 | 428 | 418 | 421 | 45,600 | 210.50 |
| 2025-06-20 | 444 | 444 | 427 | 428 | 77,500 | 214 |
| 2025-06-19 | 434 | 448 | 432 | 447 | 54,500 | 223.50 |
| 2025-06-18 | 440 | 441 | 434 | 436 | 61,500 | 218 |
| 2025-06-17 | 433 | 443 | 429 | 440 | 111,800 | 220 |
| 2025-06-16 | 431 | 440 | 429 | 435 | 22,900 | 217.50 |
| 2025-06-13 | 459 | 467 | 434 | 434 | 111,900 | 217 |
| 2025-06-12 | 444 | 464 | 444 | 457 | 86,900 | 228.50 |
| 2025-06-11 | 447 | 457 | 442 | 444 | 75,000 | 222 |
| 2025-06-10 | 427 | 447 | 425 | 447 | 67,200 | 223.50 |
| 2025-06-09 | 437 | 437 | 425 | 427 | 46,200 | 213.50 |
| 2025-06-06 | 435 | 437 | 430 | 437 | 33,800 | 218.50 |
| 2025-06-05 | 434 | 442 | 432 | 435 | 33,600 | 217.50 |
| 2025-06-04 | 436 | 441 | 430 | 433 | 37,100 | 216.50 |
| 2025-06-03 | 442 | 445 | 433 | 433 | 48,400 | 216.50 |
| 2025-06-02 | 431 | 446 | 431 | 445 | 57,600 | 222.50 |
| 2025-05-30 | 431 | 440 | 429 | 431 | 78,500 | 215.50 |
| 2025-05-29 | 435 | 446 | 432 | 436 | 99,000 | 218 |
| 2025-05-28 | 456 | 465 | 429 | 434 | 197,000 | 217 |
| 2025-05-27 | 480 | 521 | 452 | 453 | 632,700 | 226.50 |
| 2025-05-26 | 439 | 463 | 432 | 462 | 190,900 | 231 |
| 2025-05-23 | 430 | 432 | 420 | 427 | 39,300 | 213.50 |
| 2025-05-22 | 425 | 428 | 419 | 422 | 78,300 | 211 |
| 2025-05-21 | 453 | 464 | 430 | 430 | 222,200 | 215 |
| 2025-05-20 | 433 | 454 | 430 | 447 | 190,200 | 223.50 |
| 2025-05-19 | 420 | 435 | 420 | 428 | 48,000 | 214 |
| 2025-05-16 | 414 | 431 | 413 | 427 | 53,500 | 213.50 |
| 2025-05-15 | 417 | 421 | 412 | 416 | 35,700 | 208 |
| 2025-05-14 | 419 | 426 | 410 | 416 | 86,500 | 208 |
| 2025-05-13 | 430 | 430 | 411 | 419 | 166,900 | 209.50 |
| 2025-05-12 | 434 | 446 | 420 | 433 | 397,600 | 216.50 |
| 2025-05-09 | 438 | 456 | 435 | 442 | 168,100 | 221 |
| 2025-05-08 | 445 | 445 | 432 | 438 | 143,700 | 219 |
| 2025-05-07 | 455 | 496 | 438 | 438 | 745,700 | 219 |
| 2025-05-02 | 510 | 533 | 432 | 435 | 1,261,100 | 217.50 |
| 2025-05-01 | 530 | 530 | 530 | 530 | 55,500 | 265 |
| 2025-04-30 | 593 | 630 | 582 | 630 | 363,300 | 315 |
| 2025-04-28 | 671 | 674 | 592 | 592 | 317,100 | 296 |
| 2025-04-25 | 672 | 677 | 630 | 661 | 385,800 | 330.50 |
| 2025-04-24 | 655 | 692 | 629 | 677 | 702,300 | 338.50 |
| 2025-04-23 | 741 | 751 | 674 | 695 | 893,600 | 347.50 |
| 2025-04-22 | 798 | 861 | 694 | 751 | 3,451,800 | 375.50 |
| 2025-04-21 | 784 | 799 | 750 | 799 | 847,600 | 399.50 |
| 2025-04-18 | 579 | 699 | 555 | 699 | 2,395,200 | 349.50 |
| 2025-04-17 | 602 | 625 | 541 | 599 | 2,062,800 | 299.50 |
| 2025-04-16 | 468 | 532 | 465 | 532 | 848,100 | 266 |
| 2025-04-15 | 462 | 482 | 438 | 452 | 651,600 | 226 |
| 2025-04-14 | 417 | 470 | 396 | 454 | 1,908,100 | 227 |
| 2025-04-11 | 336 | 401 | 323 | 401 | 1,567,400 | 200.50 |
| 2025-04-10 | 319 | 323 | 316 | 321 | 5,900 | 160.50 |
| 2025-04-09 | 318 | 319 | 300 | 303 | 13,500 | 151.50 |
| 2025-04-08 | 315 | 318 | 306 | 317 | 20,700 | 158.50 |
| 2025-04-07 | 289 | 295 | 276 | 287 | 49,400 | 143.50 |
| 2025-04-04 | 339 | 339 | 302 | 306 | 40,800 | 153 |
| 2025-04-03 | 350 | 356 | 345 | 347 | 30,400 | 173.50 |
| 2025-04-02 | 381 | 381 | 352 | 352 | 39,400 | 176 |
| 2025-04-01 | 385 | 385 | 375 | 375 | 11,900 | 187.50 |
| 2025-03-31 | 388 | 388 | 380 | 380 | 24,900 | 190 |
| 2025-03-28 | 394 | 400 | 386 | 396 | 72,600 | 198 |
| 2025-03-27 | 430 | 430 | 425 | 426 | 25,000 | 213 |
| 2025-03-26 | 430 | 434 | 427 | 428 | 17,500 | 214 |
| 2025-03-25 | 430 | 433 | 425 | 428 | 36,800 | 214 |
| 2025-03-24 | 430 | 430 | 423 | 427 | 8,900 | 213.50 |
| 2025-03-21 | 430 | 430 | 419 | 419 | 10,400 | 209.50 |
| 2025-03-19 | 426 | 428 | 417 | 428 | 5,100 | 214 |
| 2025-03-18 | 436 | 436 | 413 | 426 | 26,700 | 213 |
| 2025-03-17 | 437 | 437 | 429 | 432 | 8,200 | 216 |
| 2025-03-14 | 432 | 436 | 429 | 429 | 9,500 | 214.50 |
| 2025-03-13 | 437 | 438 | 431 | 431 | 9,800 | 215.50 |
| 2025-03-12 | 417 | 438 | 417 | 438 | 21,900 | 219 |
| 2025-03-11 | 423 | 423 | 415 | 417 | 8,200 | 208.50 |
| 2025-03-10 | 421 | 425 | 418 | 425 | 9,200 | 212.50 |
| 2025-03-07 | 412 | 416 | 409 | 414 | 4,500 | 207 |
| 2025-03-06 | 420 | 421 | 412 | 412 | 5,800 | 206 |
| 2025-03-05 | 418 | 422 | 409 | 418 | 8,000 | 209 |
| 2025-03-04 | 415 | 418 | 410 | 418 | 5,500 | 209 |
| 2025-03-03 | 422 | 422 | 410 | 415 | 6,100 | 207.50 |
| 2025-02-28 | 418 | 423 | 401 | 408 | 26,700 | 204 |
| 2025-02-27 | 412 | 430 | 403 | 424 | 36,000 | 212 |
| 2025-02-26 | 415 | 420 | 407 | 407 | 29,800 | 203.50 |
| 2025-02-25 | 415 | 426 | 413 | 417 | 18,200 | 208.50 |
| 2025-02-21 | 418 | 434 | 418 | 422 | 40,300 | 211 |
| 2025-02-20 | 438 | 441 | 418 | 425 | 77,200 | 212.50 |
| 2025-02-19 | 451 | 479 | 442 | 442 | 131,100 | 221 |
| 2025-02-18 | 441 | 465 | 441 | 450 | 54,500 | 225 |
| 2025-02-17 | 433 | 474 | 433 | 449 | 148,600 | 224.50 |
| 2025-02-14 | 444 | 495 | 407 | 441 | 423,700 | 220.50 |
| 2025-02-13 | 435 | 514 | 435 | 444 | 1,245,600 | 222 |
| 2025-02-12 | 435 | 435 | 404 | 435 | 296,800 | 217.50 |
| 2025-02-10 | 350 | 355 | 350 | 355 | 8,400 | 177.50 |
| 2025-02-07 | 348 | 354 | 347 | 350 | 14,800 | 175 |
| 2025-02-06 | 354 | 354 | 348 | 349 | 9,300 | 174.50 |
| 2025-02-05 | 352 | 354 | 348 | 348 | 15,500 | 174 |
| 2025-02-04 | 359 | 359 | 350 | 351 | 22,200 | 175.50 |
| 2025-02-03 | 371 | 373 | 354 | 354 | 35,300 | 177 |
| 2025-01-31 | 368 | 369 | 363 | 363 | 11,200 | 181.50 |
| 2025-01-30 | 368 | 369 | 365 | 369 | 4,700 | 184.50 |
| 2025-01-29 | 367 | 370 | 364 | 369 | 12,500 | 184.50 |
| 2025-01-28 | 363 | 370 | 363 | 366 | 8,400 | 183 |
| 2025-01-27 | 372 | 372 | 363 | 363 | 10,800 | 181.50 |
| 2025-01-24 | 368 | 368 | 362 | 366 | 13,300 | 183 |
| 2025-01-23 | 366 | 369 | 363 | 366 | 10,300 | 183 |
| 2025-01-22 | 376 | 376 | 362 | 365 | 32,900 | 182.50 |
| 2025-01-21 | 361 | 374 | 359 | 372 | 31,400 | 186 |
| 2025-01-20 | 362 | 365 | 357 | 361 | 20,600 | 180.50 |
| 2025-01-17 | 360 | 388 | 354 | 359 | 128,700 | 179.50 |
| 2025-01-16 | 372 | 378 | 360 | 360 | 71,100 | 180 |
| 2025-01-15 | 395 | 395 | 364 | 374 | 187,100 | 187 |
| 2025-01-14 | 369 | 433 | 358 | 410 | 954,300 | 205 |
| 2025-01-10 | 375 | 375 | 356 | 366 | 127,000 | 183 |
| 2025-01-09 | 393 | 397 | 377 | 380 | 274,200 | 190 |
| 2025-01-08 | 420 | 555 | 408 | 408 | 3,133,800 | 204 |
| 2025-01-07 | 380 | 380 | 380 | 380 | 29,000 | 190 |
| 2025-01-06 | 300 | 300 | 300 | 300 | 45,100 | 150 |
分割・併合履歴 ： [2025-09-29]1株→2株