3137 (株)ファンデリーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	270	275	270	273	3,000	273
2023-12-28	266	270	263	270	3,000	270
2023-12-27	264	270	263	266	13,400	266
2023-12-26	267	268	263	265	9,600	265
2023-12-25	265	267	264	267	5,200	267
2023-12-22	265	268	264	268	12,800	268
2023-12-21	266	269	262	265	5,000	265
2023-12-20	270	271	264	268	6,000	268
2023-12-19	269	270	265	270	4,800	270
2023-12-18	273	273	267	269	11,500	269
2023-12-15	275	276	273	273	10,900	273
2023-12-14	282	282	274	274	10,000	274
2023-12-13	282	285	280	280	5,800	280
2023-12-12	286	288	282	282	4,000	282
2023-12-11	287	287	282	284	4,500	284
2023-12-08	283	289	283	285	22,800	285
2023-12-07	285	286	281	284	4,400	284
2023-12-06	284	285	280	282	2,700	282
2023-12-05	286	286	284	285	2,300	285
2023-12-04	281	283	280	283	2,200	283
2023-12-01	285	285	278	280	4,100	280
2023-11-30	288	288	284	287	4,100	287
2023-11-29	286	293	286	287	10,000	287
2023-11-28	286	286	284	285	2,800	285
2023-11-27	280	289	280	287	24,800	287
2023-11-24	276	284	276	279	9,800	279
2023-11-22	273	279	273	277	16,700	277
2023-11-21	279	280	275	275	16,400	275
2023-11-20	278	279	277	278	5,700	278
2023-11-17	279	282	277	280	12,500	280
2023-11-16	286	292	279	281	9,800	281
2023-11-15	289	293	287	287	12,900	287
2023-11-14	293	293	290	291	9,100	291
2023-11-13	291	294	286	294	10,200	294
2023-11-10	292	292	287	292	21,700	292
2023-11-09	293	296	291	292	9,000	292
2023-11-08	303	303	291	294	9,000	294
2023-11-07	298	303	289	303	27,700	303
2023-11-06	306	308	298	298	34,200	298
2023-11-02	318	318	296	298	111,700	298
2023-11-01	300	349	300	318	627,800	318
2023-10-31	283	296	281	296	5,000	296
2023-10-30	287	293	283	283	5,200	283
2023-10-27	276	290	276	289	4,000	289
2023-10-26	277	294	277	284	7,800	284
2023-10-25	298	298	280	287	4,300	287
2023-10-24	281	297	277	287	5,100	287
2023-10-23	280	288	279	280	22,400	280
2023-10-20	284	289	284	288	2,300	288
2023-10-19	283	289	282	289	3,700	289
2023-10-18	292	294	288	289	4,200	289
2023-10-17	292	297	291	292	2,000	292
2023-10-16	295	298	291	292	4,000	292
2023-10-13	298	301	296	301	4,700	301
2023-10-12	301	304	295	297	5,400	297
2023-10-11	310	310	301	303	5,500	303
2023-10-10	311	311	306	310	7,800	310
2023-10-06	306	311	304	311	13,300	311
2023-10-05	305	310	305	309	3,700	309
2023-10-04	314	314	300	311	6,900	311
2023-10-03	327	329	308	314	12,500	314
2023-10-02	333	340	327	327	13,600	327
2023-09-29	326	337	325	325	15,500	325
2023-09-28	319	327	319	326	2,200	326
2023-09-27	318	327	318	327	4,000	327
2023-09-26	326	326	320	324	11,100	324
2023-09-25	317	327	317	324	19,100	324
2023-09-22	314	316	313	314	2,900	314
2023-09-21	318	320	316	318	9,000	318
2023-09-20	325	325	317	322	6,100	322
2023-09-19	325	326	321	326	4,900	326
2023-09-15	319	327	319	324	7,400	324
2023-09-14	319	323	319	322	3,300	322
2023-09-13	318	324	316	321	4,800	321
2023-09-12	325	327	317	321	7,900	321
2023-09-11	332	337	325	325	5,700	325
2023-09-08	332	337	330	335	4,600	335
2023-09-07	329	337	329	337	6,700	337
2023-09-06	328	334	328	333	4,600	333
2023-09-05	328	333	328	332	2,300	332
2023-09-04	325	333	325	333	6,200	333
2023-09-01	334	334	321	324	12,600	324
2023-08-31	337	337	331	334	3,800	334
2023-08-30	330	332	320	330	9,900	330
2023-08-29	329	330	324	330	4,300	330
2023-08-28	331	334	319	326	18,100	326
2023-08-25	330	338	322	337	7,700	337
2023-08-24	337	337	324	334	7,900	334
2023-08-23	325	340	325	337	15,000	337
2023-08-22	313	325	313	324	13,300	324
2023-08-21	307	316	307	314	7,400	314
2023-08-18	307	312	306	310	6,100	310
2023-08-17	311	311	306	309	12,200	309
2023-08-16	316	319	310	311	4,600	311
2023-08-15	327	327	316	319	7,900	319
2023-08-14	323	327	319	327	7,100	327
2023-08-10	323	329	321	327	2,500	327
2023-08-09	330	330	324	324	1,700	324
2023-08-08	325	329	322	329	5,900	329
2023-08-07	318	325	315	324	8,100	324
2023-08-04	321	324	318	324	12,900	324
2023-08-03	325	326	319	323	12,700	323
2023-08-02	341	341	328	329	13,400	329
2023-08-01	350	360	327	341	49,300	341
2023-07-31	343	348	327	348	28,900	348
2023-07-28	338	338	332	337	11,400	337
2023-07-27	337	344	335	340	15,100	340
2023-07-26	341	341	334	335	4,300	335
2023-07-25	344	346	333	334	15,100	334
2023-07-24	333	342	333	341	4,200	341
2023-07-21	338	338	332	334	11,300	334
2023-07-20	345	345	337	337	9,600	337
2023-07-19	342	345	333	340	19,900	340
2023-07-18	346	350	338	340	20,300	340
2023-07-14	351	351	339	349	18,300	349
2023-07-13	341	356	333	352	35,400	352
2023-07-12	354	354	337	338	19,500	338
2023-07-11	354	361	331	350	92,800	350
2023-07-10	367	369	349	360	67,800	360
2023-07-07	363	375	348	359	130,300	359
2023-07-06	444	444	367	367	257,700	367
2023-07-05	427	455	427	447	20,700	447
2023-07-04	434	445	424	435	37,000	435
2023-07-03	450	460	431	431	45,400	431
2023-06-30	426	492	426	458	225,300	458
2023-06-29	415	447	410	434	27,300	434
2023-06-28	415	424	406	423	21,700	423
2023-06-27	412	425	402	405	18,600	405
2023-06-26	427	427	410	415	22,800	415
2023-06-23	420	427	402	425	28,200	425
2023-06-22	422	428	409	412	25,900	412
2023-06-21	430	432	420	424	23,100	424
2023-06-20	475	478	430	435	113,000	435
2023-06-19	466	483	430	476	290,600	476
2023-06-16	369	442	358	442	356,200	442
2023-06-15	377	377	361	362	14,300	362
2023-06-14	358	382	346	369	68,200	369
2023-06-13	368	371	359	360	22,900	360
2023-06-12	357	366	350	365	27,400	365
2023-06-09	357	357	345	349	13,700	349
2023-06-08	355	363	347	349	27,200	349
2023-06-07	351	358	351	358	23,400	358
2023-06-06	365	365	352	354	19,300	354
2023-06-05	375	375	361	365	15,800	365
2023-06-02	373	393	364	368	63,800	368
2023-06-01	402	412	362	365	83,600	365
2023-05-31	407	435	391	400	151,500	400
2023-05-30	396	409	393	399	37,700	399
2023-05-29	398	410	393	401	44,700	401
2023-05-26	413	422	397	398	51,800	398
2023-05-25	414	430	408	422	70,000	422
2023-05-24	407	427	404	422	80,400	422
2023-05-23	454	488	417	420	415,700	420
2023-05-22	454	534	453	462	1,776,300	462
2023-05-19	402	454	383	454	1,243,700	454
2023-05-18	379	379	360	374	60,700	374
2023-05-17	380	380	357	379	62,000	379
2023-05-16	356	418	353	364	416,100	364
2023-05-15	354	363	345	353	62,600	353
2023-05-12	379	448	354	358	1,323,100	358
2023-05-11	377	377	358	368	68,600	368
2023-05-10	405	429	389	389	122,900	389
2023-05-09	407	448	389	405	437,200	405
2023-05-08	405	405	371	383	374,600	383
2023-05-02	392	424	359	410	899,300	410
2023-05-01	358	372	341	344	395,200	344
2023-04-28	539	553	420	421	698,000	421
2023-04-27	478	502	462	502	239,500	502
2023-04-26	358	422	358	422	226,600	422
2023-04-25	349	371	340	342	206,200	342
2023-04-24	347	395	336	364	870,000	364
2023-04-21	310	382	310	371	2,547,700	371
2023-04-20	295	305	291	302	19,600	302
2023-04-19	281	295	281	295	12,500	295
2023-04-18	275	281	275	281	6,600	281
2023-04-17	274	280	274	278	3,100	278
2023-04-14	270	273	270	273	700	273
2023-04-13	270	272	270	270	500	270
2023-04-12	269	274	269	273	3,200	273
2023-04-11	271	273	271	273	500	273
2023-04-10	270	273	270	273	4,600	273
2023-04-07	271	272	268	268	2,200	268
2023-04-06	273	277	272	272	6,400	272
2023-04-05	268	281	268	273	6,900	273
2023-04-04	268	272	268	268	12,100	268
2023-04-03	270	271	270	271	700	271
2023-03-31	265	271	265	271	1,500	271
2023-03-30	266	266	266	266	300	266
2023-03-29	268	269	268	268	600	268
2023-03-28	276	276	264	272	3,700	272
2023-03-27	277	277	272	274	11,800	274
2023-03-24	270	273	265	272	2,000	272
2023-03-23	266	275	266	275	2,300	275
2023-03-22	269	274	265	274	6,600	274
2023-03-20	265	274	265	274	7,400	274
2023-03-17	276	276	273	275	2,100	275
2023-03-16	279	279	274	276	2,300	276
2023-03-15	281	286	277	280	3,500	280
2023-03-14	289	289	280	284	5,400	284
2023-03-13	283	286	280	284	2,200	284
2023-03-10	289	289	282	283	4,500	283
2023-03-09	287	287	280	287	10,200	287
2023-03-08	281	286	278	286	8,400	286
2023-03-07	279	280	275	275	2,800	275
2023-03-06	280	280	278	279	1,500	279
2023-03-03	282	282	280	280	1,700	280
2023-03-02	282	282	278	279	5,800	279
2023-03-01	281	282	273	282	7,400	282
2023-02-28	272	280	272	280	3,100	280
2023-02-27	279	281	272	272	15,700	272
2023-02-24	275	276	272	274	1,400	274
2023-02-22	276	276	274	274	1,600	274
2023-02-21	281	281	274	278	1,600	278
2023-02-20	280	280	274	280	8,400	280
2023-02-17	271	284	271	280	5,700	280
2023-02-16	272	276	270	274	3,800	274
2023-02-15	273	273	273	273	1,500	273
2023-02-14	274	274	272	273	1,800	273
2023-02-13	275	275	274	274	7,300	274
2023-02-10	278	280	276	276	1,400	276
2023-02-09	278	280	276	280	2,400	280
2023-02-08	276	278	276	278	2,300	278
2023-02-07	273	276	272	276	800	276
2023-02-06	272	275	272	275	1,100	275
2023-02-03	274	275	272	275	2,600	275
2023-02-02	277	277	273	274	2,900	274
2023-02-01	275	277	266	277	12,000	277
2023-01-31	270	279	262	270	19,300	270
2023-01-30	278	280	272	278	14,300	278
2023-01-27	277	277	271	276	18,400	276
2023-01-26	273	273	271	272	3,600	272
2023-01-25	271	273	270	273	4,300	273
2023-01-24	270	270	264	267	2,100	267
2023-01-23	273	273	269	270	6,000	270
2023-01-20	273	273	273	273	100	273
2023-01-19	272	272	270	272	1,200	272
2023-01-18	266	268	265	267	700	267
2023-01-17	264	265	264	265	200	265
2023-01-16	267	282	250	263	30,500	263
2023-01-13	275	275	267	267	3,500	267
2023-01-12	277	277	269	272	6,200	272
2023-01-11	286	287	268	284	10,300	284
2023-01-10	274	292	274	292	14,100	292
2023-01-06	258	274	253	274	8,800	274
2023-01-05	249	260	245	260	8,700	260
2023-01-04	250	254	246	249	7,000	249

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3137 (株)ファンデリー の時系列データ [2023年度]

3137 (株)ファンデリーの時系列データ [2023年度]