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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
