4881 (株)ファンペップ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 140 | 141 | 138 | 139 | 174,800 | 139 |
| 2024-12-02 | 141 | 141 | 137 | 138 | 501,700 | 138 |
| 2024-11-29 | 141 | 143 | 140 | 142 | 318,400 | 142 |
| 2024-11-28 | 143 | 146 | 141 | 141 | 300,800 | 141 |
| 2024-11-27 | 143 | 144 | 141 | 141 | 270,500 | 141 |
| 2024-11-26 | 147 | 147 | 142 | 143 | 360,000 | 143 |
| 2024-11-25 | 142 | 147 | 141 | 145 | 664,000 | 145 |
| 2024-11-22 | 143 | 144 | 139 | 140 | 535,200 | 140 |
| 2024-11-21 | 137 | 145 | 137 | 145 | 733,500 | 145 |
| 2024-11-20 | 132 | 137 | 132 | 135 | 254,200 | 135 |
| 2024-11-19 | 130 | 133 | 130 | 133 | 280,400 | 133 |
| 2024-11-18 | 130 | 132 | 129 | 130 | 330,900 | 130 |
| 2024-11-15 | 133 | 134 | 129 | 132 | 347,400 | 132 |
| 2024-11-14 | 134 | 134 | 131 | 132 | 289,300 | 132 |
| 2024-11-13 | 134 | 138 | 132 | 133 | 273,900 | 133 |
| 2024-11-12 | 132 | 137 | 132 | 134 | 421,300 | 134 |
| 2024-11-11 | 130 | 134 | 129 | 133 | 257,500 | 133 |
| 2024-11-08 | 131 | 132 | 129 | 129 | 158,200 | 129 |
| 2024-11-07 | 132 | 133 | 131 | 132 | 149,600 | 132 |
| 2024-11-06 | 131 | 134 | 130 | 132 | 268,900 | 132 |
| 2024-11-05 | 131 | 132 | 129 | 130 | 149,200 | 130 |
| 2024-11-01 | 132 | 132 | 130 | 132 | 313,900 | 132 |
| 2024-10-31 | 132 | 136 | 130 | 133 | 545,300 | 133 |
| 2024-10-30 | 133 | 134 | 130 | 133 | 408,900 | 133 |
| 2024-10-29 | 128 | 133 | 128 | 131 | 323,000 | 131 |
| 2024-10-28 | 122 | 129 | 122 | 126 | 461,900 | 126 |
| 2024-10-25 | 124 | 126 | 122 | 122 | 540,300 | 122 |
| 2024-10-24 | 126 | 126 | 124 | 124 | 361,400 | 124 |
| 2024-10-23 | 128 | 129 | 125 | 125 | 493,700 | 125 |
| 2024-10-22 | 130 | 130 | 127 | 129 | 602,300 | 129 |
| 2024-10-21 | 129 | 132 | 127 | 130 | 466,100 | 130 |
| 2024-10-18 | 130 | 130 | 127 | 129 | 367,800 | 129 |
| 2024-10-17 | 129 | 132 | 128 | 129 | 666,600 | 129 |
| 2024-10-16 | 130 | 130 | 127 | 128 | 1,426,500 | 128 |
| 2024-10-15 | 140 | 141 | 130 | 131 | 3,431,600 | 131 |
| 2024-10-11 | 134 | 134 | 130 | 130 | 732,700 | 130 |
| 2024-10-10 | 135 | 135 | 132 | 135 | 389,200 | 135 |
| 2024-10-09 | 135 | 138 | 132 | 136 | 699,100 | 136 |
| 2024-10-08 | 138 | 138 | 131 | 132 | 1,613,400 | 132 |
| 2024-10-07 | 142 | 143 | 138 | 139 | 991,700 | 139 |
| 2024-10-04 | 148 | 151 | 140 | 142 | 2,110,500 | 142 |
| 2024-10-03 | 142 | 145 | 139 | 141 | 730,800 | 141 |
| 2024-10-02 | 140 | 142 | 138 | 139 | 820,700 | 139 |
| 2024-10-01 | 138 | 141 | 135 | 141 | 904,600 | 141 |
| 2024-09-30 | 139 | 141 | 136 | 137 | 964,300 | 137 |
| 2024-09-27 | 140 | 145 | 140 | 144 | 1,148,700 | 144 |
| 2024-09-26 | 140 | 142 | 136 | 137 | 679,500 | 137 |
| 2024-09-25 | 144 | 144 | 138 | 140 | 1,076,900 | 140 |
| 2024-09-24 | 151 | 153 | 144 | 144 | 960,600 | 144 |
| 2024-09-20 | 152 | 152 | 148 | 150 | 1,014,600 | 150 |
| 2024-09-19 | 149 | 154 | 149 | 151 | 1,126,300 | 151 |
| 2024-09-18 | 152 | 156 | 147 | 148 | 1,079,000 | 148 |
| 2024-09-17 | 155 | 157 | 146 | 151 | 1,668,800 | 151 |
| 2024-09-13 | 159 | 161 | 154 | 156 | 783,900 | 156 |
| 2024-09-12 | 160 | 164 | 157 | 159 | 1,001,000 | 159 |
| 2024-09-11 | 166 | 166 | 154 | 156 | 1,719,400 | 156 |
| 2024-09-10 | 169 | 172 | 165 | 166 | 832,000 | 166 |
| 2024-09-09 | 162 | 170 | 161 | 166 | 1,305,700 | 166 |
| 2024-09-06 | 175 | 179 | 170 | 171 | 1,802,800 | 171 |
| 2024-09-05 | 178 | 186 | 175 | 177 | 2,247,500 | 177 |
| 2024-09-04 | 182 | 186 | 177 | 178 | 2,570,500 | 178 |
| 2024-09-03 | 196 | 205 | 184 | 189 | 5,363,900 | 189 |
| 2024-09-02 | 230 | 231 | 203 | 203 | 10,591,900 | 203 |
| 2024-08-30 | 218 | 240 | 209 | 236 | 19,149,600 | 236 |
| 2024-08-29 | 213 | 237 | 197 | 221 | 25,248,800 | 221 |
| 2024-08-28 | 197 | 227 | 195 | 227 | 30,577,000 | 227 |
| 2024-08-27 | 168 | 179 | 166 | 177 | 1,129,600 | 177 |
| 2024-08-26 | 167 | 170 | 161 | 169 | 965,200 | 169 |
| 2024-08-23 | 160 | 166 | 158 | 165 | 1,982,100 | 165 |
| 2024-08-22 | 160 | 174 | 155 | 160 | 6,685,700 | 160 |
| 2024-08-21 | 153 | 155 | 148 | 150 | 631,000 | 150 |
| 2024-08-20 | 149 | 155 | 149 | 153 | 1,454,600 | 153 |
| 2024-08-19 | 173 | 175 | 149 | 149 | 5,394,700 | 149 |
| 2024-08-16 | 150 | 153 | 143 | 148 | 663,100 | 148 |
| 2024-08-15 | 141 | 149 | 141 | 148 | 386,600 | 148 |
| 2024-08-14 | 140 | 145 | 138 | 144 | 543,900 | 144 |
| 2024-08-13 | 130 | 139 | 130 | 139 | 485,700 | 139 |
| 2024-08-09 | 134 | 134 | 128 | 131 | 714,600 | 131 |
| 2024-08-08 | 137 | 147 | 128 | 131 | 1,785,900 | 131 |
| 2024-08-07 | 126 | 137 | 126 | 132 | 477,500 | 132 |
| 2024-08-06 | 122 | 137 | 122 | 131 | 674,500 | 131 |
| 2024-08-05 | 147 | 150 | 111 | 117 | 1,793,400 | 117 |
| 2024-08-02 | 164 | 165 | 156 | 157 | 678,400 | 157 |
| 2024-08-01 | 170 | 171 | 165 | 168 | 338,400 | 168 |
| 2024-07-31 | 172 | 173 | 166 | 173 | 259,400 | 173 |
| 2024-07-30 | 167 | 174 | 167 | 169 | 197,000 | 169 |
| 2024-07-29 | 169 | 173 | 167 | 168 | 213,100 | 168 |
| 2024-07-26 | 173 | 176 | 165 | 166 | 480,500 | 166 |
| 2024-07-25 | 175 | 180 | 171 | 172 | 519,100 | 172 |
| 2024-07-24 | 178 | 180 | 173 | 175 | 420,500 | 175 |
| 2024-07-23 | 182 | 183 | 177 | 179 | 253,000 | 179 |
| 2024-07-22 | 179 | 184 | 174 | 182 | 457,500 | 182 |
| 2024-07-19 | 177 | 191 | 173 | 176 | 1,526,300 | 176 |
| 2024-07-18 | 176 | 179 | 174 | 177 | 242,100 | 177 |
| 2024-07-17 | 172 | 178 | 171 | 178 | 390,300 | 178 |
| 2024-07-16 | 167 | 171 | 166 | 170 | 254,200 | 170 |
| 2024-07-12 | 164 | 169 | 164 | 167 | 367,200 | 167 |
| 2024-07-11 | 161 | 164 | 160 | 163 | 172,600 | 163 |
| 2024-07-10 | 160 | 161 | 158 | 160 | 228,600 | 160 |
| 2024-07-09 | 163 | 166 | 160 | 161 | 342,100 | 161 |
| 2024-07-08 | 174 | 174 | 161 | 163 | 1,130,800 | 163 |
| 2024-07-05 | 180 | 184 | 177 | 181 | 213,700 | 181 |
| 2024-07-04 | 184 | 186 | 179 | 179 | 326,800 | 179 |
| 2024-07-03 | 176 | 185 | 176 | 184 | 536,700 | 184 |
| 2024-07-02 | 178 | 180 | 175 | 175 | 299,400 | 175 |
| 2024-07-01 | 176 | 184 | 173 | 178 | 377,100 | 178 |
| 2024-06-28 | 178 | 178 | 173 | 175 | 228,100 | 175 |
| 2024-06-27 | 169 | 180 | 169 | 178 | 514,900 | 178 |
| 2024-06-26 | 170 | 171 | 167 | 168 | 137,000 | 168 |
| 2024-06-25 | 168 | 171 | 168 | 170 | 100,300 | 170 |
| 2024-06-24 | 166 | 169 | 164 | 168 | 128,800 | 168 |
| 2024-06-21 | 171 | 177 | 166 | 167 | 335,700 | 167 |
| 2024-06-20 | 180 | 180 | 169 | 170 | 577,700 | 170 |
| 2024-06-19 | 172 | 182 | 171 | 181 | 800,600 | 181 |
| 2024-06-18 | 168 | 172 | 167 | 168 | 227,400 | 168 |
| 2024-06-17 | 167 | 168 | 165 | 166 | 143,800 | 166 |
| 2024-06-14 | 167 | 170 | 165 | 168 | 110,400 | 168 |
| 2024-06-13 | 171 | 171 | 165 | 166 | 211,400 | 166 |
| 2024-06-12 | 171 | 173 | 167 | 170 | 293,500 | 170 |
| 2024-06-11 | 173 | 177 | 167 | 169 | 969,700 | 169 |
| 2024-06-10 | 168 | 195 | 165 | 176 | 5,859,600 | 176 |
| 2024-06-07 | 162 | 163 | 158 | 159 | 277,000 | 159 |
| 2024-06-06 | 174 | 181 | 159 | 163 | 3,438,800 | 163 |
| 2024-06-05 | 158 | 158 | 155 | 156 | 28,800 | 156 |
| 2024-06-04 | 156 | 158 | 155 | 157 | 40,800 | 157 |
| 2024-06-03 | 154 | 158 | 154 | 156 | 33,100 | 156 |
| 2024-05-31 | 154 | 155 | 151 | 155 | 49,500 | 155 |
| 2024-05-30 | 150 | 154 | 149 | 153 | 82,500 | 153 |
| 2024-05-29 | 156 | 156 | 149 | 149 | 126,000 | 149 |
| 2024-05-28 | 154 | 158 | 154 | 156 | 48,400 | 156 |
| 2024-05-27 | 154 | 156 | 152 | 156 | 73,300 | 156 |
| 2024-05-24 | 156 | 158 | 154 | 157 | 26,000 | 157 |
| 2024-05-23 | 158 | 158 | 153 | 157 | 114,100 | 157 |
| 2024-05-22 | 160 | 160 | 157 | 157 | 61,900 | 157 |
| 2024-05-21 | 163 | 167 | 159 | 161 | 104,100 | 161 |
| 2024-05-20 | 161 | 164 | 160 | 163 | 100,900 | 163 |
| 2024-05-17 | 156 | 162 | 155 | 160 | 73,900 | 160 |
| 2024-05-16 | 159 | 159 | 154 | 159 | 73,100 | 159 |
| 2024-05-15 | 159 | 159 | 155 | 158 | 79,100 | 158 |
| 2024-05-14 | 158 | 163 | 157 | 160 | 107,200 | 160 |
| 2024-05-13 | 162 | 162 | 154 | 157 | 116,900 | 157 |
| 2024-05-10 | 158 | 163 | 158 | 159 | 161,300 | 159 |
| 2024-05-09 | 155 | 165 | 153 | 157 | 230,200 | 157 |
| 2024-05-08 | 150 | 160 | 149 | 157 | 279,600 | 157 |
| 2024-05-07 | 148 | 153 | 148 | 149 | 76,900 | 149 |
| 2024-05-02 | 148 | 148 | 145 | 147 | 37,100 | 147 |
| 2024-05-01 | 147 | 149 | 146 | 148 | 57,200 | 148 |
| 2024-04-30 | 147 | 150 | 147 | 148 | 66,200 | 148 |
| 2024-04-26 | 147 | 149 | 146 | 146 | 44,300 | 146 |
| 2024-04-25 | 152 | 154 | 146 | 148 | 144,400 | 148 |
| 2024-04-24 | 146 | 152 | 145 | 152 | 114,300 | 152 |
| 2024-04-23 | 144 | 148 | 144 | 145 | 104,900 | 145 |
| 2024-04-22 | 143 | 146 | 142 | 144 | 265,700 | 144 |
| 2024-04-19 | 153 | 153 | 143 | 143 | 199,600 | 143 |
| 2024-04-18 | 144 | 153 | 143 | 151 | 128,800 | 151 |
| 2024-04-17 | 146 | 149 | 142 | 145 | 146,400 | 145 |
| 2024-04-16 | 146 | 147 | 143 | 145 | 66,000 | 145 |
| 2024-04-15 | 147 | 149 | 142 | 148 | 247,300 | 148 |
| 2024-04-12 | 150 | 152 | 141 | 147 | 304,500 | 147 |
| 2024-04-11 | 152 | 153 | 149 | 150 | 157,500 | 150 |
| 2024-04-10 | 153 | 157 | 151 | 153 | 171,700 | 153 |
| 2024-04-09 | 156 | 156 | 152 | 153 | 136,100 | 153 |
| 2024-04-08 | 153 | 160 | 153 | 155 | 186,100 | 155 |
| 2024-04-05 | 152 | 154 | 148 | 152 | 311,800 | 152 |
| 2024-04-04 | 157 | 159 | 154 | 154 | 383,700 | 154 |
| 2024-04-03 | 165 | 165 | 154 | 154 | 679,500 | 154 |
| 2024-04-02 | 176 | 176 | 167 | 168 | 253,700 | 168 |
| 2024-04-01 | 174 | 181 | 173 | 175 | 335,900 | 175 |
| 2024-03-29 | 168 | 175 | 168 | 175 | 177,100 | 175 |
| 2024-03-28 | 165 | 170 | 165 | 166 | 199,000 | 166 |
| 2024-03-27 | 170 | 170 | 165 | 168 | 158,700 | 168 |
| 2024-03-26 | 175 | 177 | 168 | 170 | 375,800 | 170 |
| 2024-03-25 | 179 | 183 | 175 | 177 | 267,400 | 177 |
| 2024-03-22 | 185 | 185 | 175 | 180 | 470,900 | 180 |
| 2024-03-21 | 174 | 186 | 171 | 183 | 649,400 | 183 |
| 2024-03-19 | 167 | 176 | 167 | 175 | 374,000 | 175 |
| 2024-03-18 | 175 | 185 | 167 | 169 | 1,608,900 | 169 |
| 2024-03-15 | 173 | 173 | 164 | 165 | 884,400 | 165 |
| 2024-03-14 | 175 | 181 | 173 | 177 | 837,200 | 177 |
| 2024-03-13 | 195 | 195 | 176 | 178 | 1,332,700 | 178 |
| 2024-03-12 | 188 | 196 | 181 | 193 | 1,246,000 | 193 |
| 2024-03-11 | 192 | 200 | 180 | 189 | 2,978,500 | 189 |
| 2024-03-08 | 244 | 244 | 201 | 205 | 5,345,900 | 205 |
| 2024-03-07 | 310 | 325 | 254 | 256 | 17,693,500 | 256 |
| 2024-03-06 | 225 | 225 | 225 | 225 | 369,400 | 225 |
| 2024-03-05 | 175 | 175 | 175 | 175 | 142,200 | 175 |
| 2024-03-04 | 126 | 126 | 123 | 125 | 104,000 | 125 |
| 2024-03-01 | 128 | 128 | 125 | 126 | 67,200 | 126 |
| 2024-02-29 | 130 | 130 | 128 | 128 | 81,100 | 128 |
| 2024-02-28 | 129 | 132 | 129 | 131 | 85,900 | 131 |
| 2024-02-27 | 129 | 131 | 126 | 131 | 132,300 | 131 |
| 2024-02-26 | 126 | 131 | 123 | 129 | 163,400 | 129 |
| 2024-02-22 | 127 | 128 | 125 | 125 | 90,500 | 125 |
| 2024-02-21 | 129 | 145 | 125 | 126 | 1,246,100 | 126 |
| 2024-02-20 | 129 | 130 | 126 | 128 | 103,700 | 128 |
| 2024-02-19 | 124 | 130 | 119 | 130 | 292,400 | 130 |
| 2024-02-16 | 133 | 133 | 118 | 120 | 627,400 | 120 |
| 2024-02-15 | 138 | 138 | 130 | 132 | 167,700 | 132 |
| 2024-02-14 | 142 | 142 | 135 | 139 | 98,900 | 139 |
| 2024-02-13 | 140 | 143 | 139 | 142 | 101,400 | 142 |
| 2024-02-09 | 138 | 143 | 138 | 142 | 95,100 | 142 |
| 2024-02-08 | 141 | 141 | 137 | 140 | 46,500 | 140 |
| 2024-02-07 | 137 | 142 | 135 | 141 | 148,000 | 141 |
| 2024-02-06 | 136 | 137 | 135 | 137 | 31,000 | 137 |
| 2024-02-05 | 135 | 141 | 135 | 136 | 105,100 | 136 |
| 2024-02-02 | 135 | 136 | 133 | 134 | 48,400 | 134 |
| 2024-02-01 | 135 | 136 | 131 | 135 | 137,600 | 135 |
| 2024-01-31 | 137 | 138 | 135 | 135 | 63,100 | 135 |
| 2024-01-30 | 139 | 139 | 134 | 138 | 73,900 | 138 |
| 2024-01-29 | 143 | 143 | 139 | 140 | 39,100 | 140 |
| 2024-01-26 | 141 | 144 | 140 | 142 | 80,400 | 142 |
| 2024-01-25 | 142 | 144 | 138 | 141 | 69,800 | 141 |
| 2024-01-24 | 142 | 145 | 141 | 142 | 54,200 | 142 |
| 2024-01-23 | 144 | 145 | 140 | 140 | 97,300 | 140 |
| 2024-01-22 | 137 | 143 | 137 | 141 | 97,000 | 141 |
| 2024-01-19 | 134 | 138 | 133 | 138 | 90,500 | 138 |
| 2024-01-18 | 133 | 135 | 133 | 133 | 42,100 | 133 |
| 2024-01-17 | 134 | 137 | 131 | 132 | 168,400 | 132 |
| 2024-01-16 | 135 | 137 | 135 | 135 | 44,400 | 135 |
| 2024-01-15 | 131 | 136 | 131 | 136 | 71,100 | 136 |
| 2024-01-12 | 132 | 133 | 130 | 131 | 72,900 | 131 |
| 2024-01-11 | 135 | 135 | 131 | 131 | 82,700 | 131 |
| 2024-01-10 | 134 | 135 | 132 | 135 | 53,300 | 135 |
| 2024-01-09 | 133 | 136 | 133 | 134 | 35,700 | 134 |
| 2024-01-05 | 136 | 137 | 132 | 132 | 107,300 | 132 |
| 2024-01-04 | 133 | 136 | 129 | 135 | 168,000 | 135 |
分割・併合履歴 ： なし
