4881 (株)ファンペップ 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 91 | 101 | 90 | 99 | 1,376,100 | 99 |
| 2025-04-07 | 87 | 92 | 85 | 85 | 1,428,300 | 85 |
| 2025-04-04 | 103 | 111 | 90 | 100 | 4,697,100 | 100 |
| 2025-04-03 | 104 | 115 | 101 | 106 | 1,984,900 | 106 |
| 2025-04-02 | 113 | 113 | 111 | 111 | 508,400 | 111 |
| 2025-04-01 | 117 | 117 | 113 | 113 | 690,700 | 113 |
| 2025-03-31 | 118 | 118 | 115 | 115 | 611,200 | 115 |
| 2025-03-28 | 117 | 121 | 117 | 120 | 546,200 | 120 |
| 2025-03-27 | 119 | 119 | 117 | 117 | 401,600 | 117 |
| 2025-03-26 | 119 | 120 | 117 | 118 | 326,400 | 118 |
| 2025-03-25 | 120 | 120 | 117 | 117 | 929,900 | 117 |
| 2025-03-24 | 121 | 123 | 119 | 120 | 682,400 | 120 |
| 2025-03-21 | 120 | 124 | 119 | 122 | 1,153,900 | 122 |
| 2025-03-19 | 121 | 124 | 120 | 120 | 1,193,700 | 120 |
| 2025-03-18 | 125 | 126 | 121 | 121 | 1,174,100 | 121 |
| 2025-03-17 | 127 | 127 | 125 | 126 | 453,100 | 126 |
| 2025-03-14 | 126 | 127 | 124 | 127 | 727,500 | 127 |
| 2025-03-13 | 132 | 132 | 125 | 127 | 1,664,800 | 127 |
| 2025-03-12 | 132 | 143 | 131 | 131 | 1,973,200 | 131 |
| 2025-03-11 | 132 | 133 | 130 | 132 | 861,800 | 132 |
| 2025-03-10 | 134 | 136 | 133 | 136 | 321,400 | 136 |
| 2025-03-07 | 134 | 136 | 133 | 133 | 371,300 | 133 |
| 2025-03-06 | 137 | 137 | 134 | 135 | 377,300 | 135 |
| 2025-03-05 | 134 | 137 | 132 | 136 | 478,800 | 136 |
| 2025-03-04 | 132 | 135 | 130 | 133 | 611,200 | 133 |
| 2025-03-03 | 132 | 134 | 130 | 134 | 535,900 | 134 |
| 2025-02-28 | 132 | 134 | 129 | 132 | 1,189,100 | 132 |
| 2025-02-27 | 137 | 137 | 133 | 133 | 542,200 | 133 |
| 2025-02-26 | 137 | 138 | 134 | 137 | 592,800 | 137 |
| 2025-02-25 | 133 | 138 | 132 | 135 | 1,750,700 | 135 |
| 2025-02-21 | 150 | 152 | 147 | 147 | 526,000 | 147 |
| 2025-02-20 | 155 | 155 | 148 | 150 | 596,700 | 150 |
| 2025-02-19 | 159 | 159 | 154 | 155 | 762,000 | 155 |
| 2025-02-18 | 153 | 162 | 153 | 159 | 846,200 | 159 |
| 2025-02-17 | 150 | 157 | 147 | 151 | 986,300 | 151 |
| 2025-02-14 | 153 | 160 | 150 | 151 | 990,300 | 151 |
| 2025-02-13 | 152 | 163 | 147 | 156 | 8,026,600 | 156 |
| 2025-02-12 | 143 | 143 | 139 | 142 | 441,000 | 142 |
| 2025-02-10 | 139 | 142 | 139 | 142 | 858,300 | 142 |
| 2025-02-07 | 139 | 141 | 139 | 140 | 393,800 | 140 |
| 2025-02-06 | 140 | 141 | 138 | 139 | 298,500 | 139 |
| 2025-02-05 | 140 | 141 | 137 | 138 | 398,500 | 138 |
| 2025-02-04 | 138 | 141 | 137 | 141 | 402,600 | 141 |
| 2025-02-03 | 138 | 139 | 135 | 139 | 359,600 | 139 |
| 2025-01-31 | 137 | 140 | 136 | 138 | 254,200 | 138 |
| 2025-01-30 | 140 | 140 | 136 | 138 | 442,700 | 138 |
| 2025-01-29 | 143 | 144 | 139 | 141 | 673,400 | 141 |
| 2025-01-28 | 143 | 144 | 141 | 144 | 437,100 | 144 |
| 2025-01-27 | 141 | 146 | 141 | 143 | 738,200 | 143 |
| 2025-01-24 | 138 | 142 | 138 | 140 | 632,500 | 140 |
| 2025-01-23 | 139 | 139 | 137 | 137 | 210,500 | 137 |
| 2025-01-22 | 137 | 139 | 137 | 138 | 254,600 | 138 |
| 2025-01-21 | 138 | 138 | 135 | 137 | 535,300 | 137 |
| 2025-01-20 | 135 | 139 | 135 | 139 | 521,400 | 139 |
| 2025-01-17 | 133 | 134 | 131 | 133 | 415,700 | 133 |
| 2025-01-16 | 134 | 136 | 132 | 133 | 392,000 | 133 |
| 2025-01-15 | 137 | 137 | 133 | 134 | 586,700 | 134 |
| 2025-01-14 | 137 | 138 | 135 | 137 | 365,000 | 137 |
| 2025-01-10 | 136 | 138 | 136 | 138 | 353,200 | 138 |
| 2025-01-09 | 140 | 140 | 136 | 138 | 754,700 | 138 |
| 2025-01-08 | 139 | 141 | 137 | 140 | 532,200 | 140 |
| 2025-01-07 | 137 | 140 | 136 | 139 | 879,200 | 139 |
| 2025-01-06 | 137 | 138 | 135 | 136 | 447,000 | 136 |
分割・併合履歴 ： なし