1. HOME >
  2. 株価時系列 >
  3. 3137 >
  4. 2019年

3137 (株)ファンデリー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2331,2741,2251,26552,6001,265
2019-12-271,2231,2411,2201,22824,6001,228
2019-12-261,1851,2201,1791,22030,3001,220
2019-12-251,2001,2071,1791,18750,5001,187
2019-12-241,2381,2461,2071,20840,7001,208
2019-12-231,2571,2581,2281,23756,8001,237
2019-12-201,2261,2401,2001,23058,3001,230
2019-12-191,1601,2111,1581,21160,1001,211
2019-12-181,1721,1721,1501,16026,3001,160
2019-12-171,1541,1751,1411,17116,2001,171
2019-12-161,1351,1581,1351,15818,7001,158
2019-12-131,1701,1701,1311,13255,5001,132
2019-12-121,1731,1801,1601,17127,1001,171
2019-12-111,1511,1851,1491,16443,6001,164
2019-12-101,1211,1491,1131,14925,2001,149
2019-12-091,1501,1631,1261,12940,9001,129
2019-12-061,1511,1671,1481,15022,1001,150
2019-12-051,1601,1661,1521,15220,1001,152
2019-12-041,1601,1661,1531,15516,7001,155
2019-12-031,1721,1721,1611,16322,7001,163
2019-12-021,1731,1831,1671,17529,2001,175
2019-11-291,1851,1851,1661,16929,6001,169
2019-11-281,1901,1901,1751,18012,2001,180
2019-11-271,1861,1901,1761,18014,5001,180
2019-11-261,1951,1971,1781,18619,0001,186
2019-11-251,1901,1901,1701,18025,3001,180
2019-11-221,1731,1931,1731,18319,0001,183
2019-11-211,1901,1901,1581,17144,6001,171
2019-11-201,1911,1961,1731,19139,5001,191
2019-11-191,2181,2341,1971,20332,9001,203
2019-11-181,2261,2381,2151,22230,9001,222
2019-11-151,2081,2181,2051,21736,4001,217
2019-11-141,2031,2091,1981,20414,3001,204
2019-11-131,2111,2141,1901,20825,4001,208
2019-11-121,2011,2151,2001,20524,2001,205
2019-11-111,1871,2051,1631,19771,0001,197
2019-11-081,2711,2711,2071,20891,1001,208
2019-11-071,2881,2881,2641,27131,1001,271
2019-11-061,3001,3061,2671,28957,5001,289
2019-11-051,3001,3361,2841,29578,1001,295
2019-11-011,2241,3041,2041,284215,9001,284
2019-10-311,4551,4901,4441,47731,9001,477
2019-10-301,4401,4421,4301,43422,6001,434
2019-10-291,4631,4761,4441,44719,6001,447
2019-10-281,5031,5031,4711,47721,3001,477
2019-10-251,5111,5161,4931,50314,3001,503
2019-10-241,5051,5151,4941,49912,6001,499
2019-10-231,4861,5081,4811,49613,9001,496
2019-10-211,4801,4871,4711,4846,8001,484
2019-10-181,4881,4881,4711,4717,3001,471
2019-10-171,4751,5001,4701,4705,0001,470
2019-10-161,4901,4951,4751,4759,6001,475
2019-10-151,4841,4841,4671,4789,7001,478
2019-10-111,4831,4831,4631,4779,2001,477
2019-10-101,5041,5041,4711,47111,7001,471
2019-10-091,5091,5171,4971,50411,4001,504
2019-10-081,4761,5211,4751,50915,6001,509
2019-10-071,4701,4791,4551,47211,4001,472
2019-10-041,4121,4721,4121,46721,3001,467
2019-10-031,4481,4481,4021,40225,2001,402
2019-10-021,4451,4751,4361,46018,6001,460
2019-10-011,4781,4971,4571,46225,7001,462
2019-09-301,5071,5101,4851,49016,1001,490
2019-09-271,5401,5401,5061,52318,6001,523
2019-09-261,5201,5481,5121,53713,4001,537
2019-09-251,5311,5311,5151,51623,5001,516
2019-09-241,5491,5551,5261,54336,5001,543
2019-09-201,4811,5351,4671,53451,0001,534
2019-09-191,4531,4781,4531,46610,2001,466
2019-09-181,4821,4821,4511,46920,4001,469
2019-09-171,4611,4901,4511,48219,5001,482
2019-09-131,4711,4711,4441,46216,1001,462
2019-09-121,4981,4981,4591,46822,2001,468
2019-09-111,4611,4921,4421,49218,0001,492
2019-09-101,4921,4921,4561,46019,3001,460
2019-09-091,4801,5121,4801,49214,8001,492
2019-09-061,5251,5251,4751,47820,0001,478
2019-09-051,5361,5591,5051,51738,9001,517
2019-09-041,5001,5391,4771,51822,3001,518
2019-09-031,5141,5181,4831,48825,1001,488
2019-09-021,4481,5301,4351,52764,0001,527
2019-08-301,3921,4391,3921,43424,7001,434
2019-08-291,4301,4301,3771,38421,7001,384
2019-08-281,4381,4461,4181,41915,4001,419
2019-08-271,4361,4511,4181,43825,5001,438
2019-08-261,4111,4631,4041,42932,9001,429
2019-08-231,4511,4701,4371,45923,6001,459
2019-08-221,4671,4801,4501,46119,9001,461
2019-08-211,4541,4741,4291,46635,3001,466
2019-08-201,4741,4741,4231,46432,9001,464
2019-08-191,4561,4911,4521,45331,4001,453
2019-08-161,4251,4701,4121,43253,3001,432
2019-08-151,3841,4251,3761,40734,0001,407
2019-08-141,3991,4291,3891,41440,4001,414
2019-08-131,3601,4241,3591,41031,7001,410
2019-08-091,3911,4211,3891,40838,1001,408
2019-08-081,3801,4171,3781,39871,3001,398
2019-08-071,3611,3731,3321,37048,4001,370
2019-08-061,2691,3471,2631,33776,6001,337
2019-08-051,3561,3571,2611,30681,9001,306
2019-08-021,3001,3431,2701,32892,2001,328
2019-08-011,4441,5171,3111,323308,1001,323
2019-07-311,4771,5001,4651,47164,8001,471
2019-07-301,5141,5141,4811,48824,8001,488
2019-07-291,4901,5191,4701,50539,1001,505
2019-07-261,5311,5311,4901,49264,1001,492
2019-07-251,5581,5741,5361,53625,3001,536
2019-07-241,5531,5671,5241,54720,7001,547
2019-07-231,5511,5521,5231,53735,8001,537
2019-07-221,5401,5501,5031,53624,6001,536
2019-07-191,5111,5531,5101,53630,8001,536
2019-07-181,5441,5611,5151,51545,1001,515
2019-07-171,5921,5921,5461,56135,8001,561
2019-07-161,5721,5971,5521,58130,7001,581
2019-07-121,6101,6121,5781,57836,7001,578
2019-07-111,6491,6491,5981,60535,6001,605
2019-07-101,6481,6901,6041,63156,5001,631
2019-07-091,6281,6581,5831,64445,8001,644
2019-07-081,6461,6611,6241,62519,9001,625
2019-07-051,7201,7201,6301,65154,2001,651
2019-07-041,6791,7301,6621,70254,7001,702
2019-07-031,6701,6721,6341,66128,5001,661
2019-07-021,6501,6831,6301,67229,8001,672
2019-07-011,6591,7021,6351,65069,3001,650
2019-06-281,5771,6441,5771,62371,0001,623
2019-06-271,5371,5651,5301,56228,9001,562
2019-06-261,5961,5961,5271,53752,7001,537
2019-06-251,6351,6351,5641,59667,8001,596
2019-06-241,6501,6501,6151,63931,0001,639
2019-06-211,6501,6521,6111,63329,5001,633
2019-06-201,6631,6711,6131,64469,2001,644
2019-06-191,7001,7281,6561,66753,0001,667
2019-06-181,7191,7871,6461,685260,0001,685
2019-06-171,5611,6461,5391,63996,9001,639
2019-06-141,5161,5561,5151,54741,8001,547
2019-06-131,5441,5501,5021,51252,4001,512
2019-06-121,6461,6461,5371,56162,0001,561
2019-06-111,5991,6731,5851,61847,7001,618
2019-06-101,6491,6661,5701,58368,3001,583
2019-06-071,5951,6331,5561,62241,2001,622
2019-06-061,6101,6761,6011,61260,2001,612
2019-06-051,6101,6211,5671,59851,5001,598
2019-06-041,5871,5871,5141,57990,0001,579
2019-06-031,6161,6381,5671,58545,0001,585
2019-05-311,6571,6741,6101,65652,1001,656
2019-05-301,6751,6901,5831,657151,1001,657
2019-05-291,7001,7111,6531,66751,8001,667
2019-05-281,6901,7631,6631,714102,8001,714
2019-05-271,7021,7301,6411,700186,4001,700
2019-05-241,5751,7301,5501,708394,2001,708
2019-05-231,4701,5581,4631,535154,6001,535
2019-05-221,4271,4671,4211,45033,3001,450
2019-05-211,4031,4701,3761,43150,6001,431
2019-05-201,4511,4791,3961,40554,7001,405
2019-05-171,4401,5001,4031,439114,3001,439
2019-05-161,4961,5061,4131,42198,4001,421
2019-05-151,5411,5601,4921,50345,9001,503
2019-05-141,4661,5451,4301,54196,1001,541
2019-05-131,5351,5601,4801,50680,9001,506
2019-05-101,5391,6551,4951,527251,5001,527
2019-05-091,5711,6081,5051,529155,9001,529
2019-05-081,4651,6081,4651,604718,4001,604
2019-05-071,4951,4951,4951,49577,5001,495
2019-04-261,1671,2061,1461,19527,4001,195
2019-04-251,1661,1801,1541,1797,3001,179
2019-04-241,1301,1701,1301,16012,2001,160
2019-04-231,1451,1451,1251,13217,3001,132
2019-04-221,1791,1791,1451,1458,6001,145
2019-04-191,1861,1871,1681,1716,6001,171
2019-04-181,2181,2251,1681,17613,6001,176
2019-04-171,1751,2161,1531,21424,1001,214
2019-04-161,1901,2301,1751,17526,3001,175
2019-04-151,1351,2001,1351,18729,2001,187
2019-04-121,1351,1361,1151,12617,9001,126
2019-04-111,1081,1581,1061,15823,4001,158
2019-04-101,1151,1151,0931,10828,2001,108
2019-04-091,1431,1431,1121,11511,1001,115
2019-04-081,1501,1581,1301,1328,4001,132
2019-04-051,1341,1381,1271,13713,9001,137
2019-04-041,1581,1581,1381,13810,0001,138
2019-04-031,1421,1611,1261,15025,7001,150
2019-04-021,1871,2011,1391,14717,9001,147
2019-04-011,2201,2301,1751,17626,6001,176
2019-03-291,1641,2081,1641,20811,0001,208
2019-03-281,1751,1751,1371,16118,9001,161
2019-03-271,1841,2141,1821,18617,8001,186
2019-03-261,2201,2241,1861,19628,3001,196
2019-03-251,1801,2241,1611,22450,9001,224
2019-03-221,2261,2401,1821,23963,9001,239
2019-03-201,1411,2431,1411,22196,5001,221
2019-03-191,1041,1471,0951,14136,4001,141
2019-03-181,0891,1101,0741,08715,1001,087
2019-03-151,0831,1201,0771,07927,3001,079
2019-03-141,1031,1301,0651,08758,4001,087
2019-03-131,0601,0741,0161,03217,3001,032
2019-03-121,0341,0601,0341,05115,3001,051
2019-03-111,0211,0461,0001,02831,2001,028
2019-03-081,0531,0961,0361,04844,2001,048
2019-03-071,1451,1841,0891,10851,7001,108
2019-03-061,0601,1601,0441,13034,8001,130
2019-03-051,0451,0601,0381,06015,2001,060
2019-03-041,0381,0621,0371,05117,5001,051
2019-03-011,0131,0241,0111,0236,3001,023
2019-02-281,0401,0401,0111,0198,7001,019
2019-02-271,0201,0291,0111,0196,7001,019
2019-02-261,0321,0371,0071,01111,3001,011
2019-02-251,0421,0421,0261,02613,7001,026
2019-02-221,0581,0581,0321,04513,8001,045
2019-02-211,0851,0971,0631,06415,7001,064
2019-02-201,0601,0931,0551,08736,1001,087
2019-02-191,0791,0791,0411,04535,2001,045
2019-02-181,0251,0641,0251,06063,3001,060
2019-02-1596997895097821,900978
2019-02-1494997894997522,500975
2019-02-1390294590293728,100937
2019-02-1289791088090051,900900
2019-02-0894095091191239,600912
2019-02-0798098395596122,700961
2019-02-069921,00097698223,900982
2019-02-051,0111,01198899224,800992
2019-02-041,0241,03399599931,800999
2019-02-011,0601,0751,0081,02434,4001,024
2019-01-311,0511,1091,0511,08834,1001,088
2019-01-301,0831,0831,0351,04620,3001,046
2019-01-291,0711,0861,0561,08512,3001,085
2019-01-281,0891,0891,0581,0787,4001,078
2019-01-251,0611,1031,0591,07323,5001,073
2019-01-241,0411,0571,0311,0455,2001,045
2019-01-231,0411,0661,0351,03915,7001,039
2019-01-221,0611,0741,0421,05917,4001,059
2019-01-211,0911,1101,0551,06022,7001,060
2019-01-181,0911,1061,0801,08710,5001,087
2019-01-171,0781,0911,0621,09112,0001,091
2019-01-161,0991,1161,0771,07714,6001,077
2019-01-151,0491,0921,0451,09211,4001,092
2019-01-111,0401,0711,0371,04925,7001,049
2019-01-101,0691,0821,0251,03735,4001,037
2019-01-091,0881,1201,0551,06953,2001,069
2019-01-081,0461,1051,0461,06451,9001,064
2019-01-071,0091,0461,0091,03334,8001,033
2019-01-0494697492197425,900974

分割・併合履歴 ： なし