4881 (株)ファンペップの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	263	301	260	274	1,322,900	274
2021-12-29	242	277	239	255	181,800	255
2021-12-28	243	246	238	240	116,400	240
2021-12-27	247	249	240	243	122,300	243
2021-12-24	253	255	244	250	162,000	250
2021-12-23	253	259	249	254	142,700	254
2021-12-22	248	253	246	250	157,500	250
2021-12-21	249	252	246	250	61,200	250
2021-12-20	250	254	245	248	73,300	248
2021-12-17	253	257	250	251	93,800	251
2021-12-16	263	268	257	259	106,700	259
2021-12-15	266	268	260	263	64,400	263
2021-12-14	266	271	261	264	59,900	264
2021-12-13	266	274	262	267	114,600	267
2021-12-10	296	296	264	267	347,500	267
2021-12-09	306	315	295	301	150,600	301
2021-12-08	311	317	297	313	228,400	313
2021-12-07	312	334	281	310	568,800	310
2021-12-06	305	344	301	304	1,034,300	304
2021-12-03	260	342	250	329	3,411,900	329
2021-12-02	245	333	245	277	2,854,000	277
2021-12-01	255	266	252	253	66,300	253
2021-11-30	263	268	255	255	68,700	255
2021-11-29	274	283	258	262	172,000	262
2021-11-26	300	300	286	291	112,600	291
2021-11-25	301	301	295	297	31,200	297
2021-11-24	299	302	298	299	26,400	299
2021-11-22	302	302	298	301	49,400	301
2021-11-19	308	308	300	302	31,100	302
2021-11-18	309	309	301	308	42,500	308
2021-11-17	318	318	307	311	34,400	311
2021-11-16	319	325	316	317	45,300	317
2021-11-15	312	323	306	318	58,900	318
2021-11-12	299	315	299	311	59,300	311
2021-11-11	312	313	297	301	118,500	301
2021-11-10	315	322	313	313	54,000	313
2021-11-09	320	321	314	315	60,700	315
2021-11-08	330	331	321	321	55,400	321
2021-11-05	335	338	332	337	30,700	337
2021-11-04	340	341	331	333	24,700	333
2021-11-02	334	340	331	337	29,700	337
2021-11-01	338	340	333	333	26,800	333
2021-10-29	342	342	334	334	27,400	334
2021-10-28	336	342	336	339	9,800	339
2021-10-27	349	349	341	341	15,700	341
2021-10-26	335	346	334	345	28,500	345
2021-10-25	338	340	329	331	67,000	331
2021-10-22	339	347	338	340	35,700	340
2021-10-21	346	347	340	344	68,100	344
2021-10-20	349	353	346	347	47,800	347
2021-10-19	349	353	347	349	52,600	349
2021-10-18	357	357	346	347	63,000	347
2021-10-15	354	366	351	356	70,500	356
2021-10-14	360	360	349	352	122,800	352
2021-10-13	366	369	363	364	23,900	364
2021-10-12	375	375	367	367	28,900	367
2021-10-11	373	375	368	370	18,900	370
2021-10-08	374	376	369	371	32,500	371
2021-10-07	365	371	364	369	18,000	369
2021-10-06	370	377	365	365	39,800	365
2021-10-05	365	367	356	365	137,800	365
2021-10-04	388	388	368	371	158,000	371
2021-10-01	391	397	383	386	124,200	386
2021-09-30	408	411	391	391	193,400	391
2021-09-29	423	477	399	404	1,894,200	404
2021-09-28	413	422	398	411	138,500	411
2021-09-27	402	413	396	413	112,400	413
2021-09-24	391	402	391	401	87,400	401
2021-09-22	393	397	386	388	61,100	388
2021-09-21	391	404	391	398	62,700	398
2021-09-17	401	416	400	415	67,200	415
2021-09-16	417	420	399	399	123,800	399
2021-09-15	405	420	399	420	132,700	420
2021-09-14	405	410	401	405	47,200	405
2021-09-13	395	409	395	401	86,300	401
2021-09-10	383	397	380	395	60,200	395
2021-09-09	388	391	381	383	42,400	383
2021-09-08	391	395	386	389	62,200	389
2021-09-07	401	401	391	393	50,000	393
2021-09-06	397	402	396	398	22,500	398
2021-09-03	396	400	393	398	38,700	398
2021-09-02	414	415	399	399	60,800	399
2021-09-01	408	415	400	412	93,500	412
2021-08-31	408	416	403	405	50,100	405
2021-08-30	407	417	394	414	110,000	414
2021-08-27	403	411	385	407	187,500	407
2021-08-26	386	406	370	405	280,400	405
2021-08-25	377	397	374	386	136,800	386
2021-08-24	362	383	359	379	131,000	379
2021-08-23	360	366	351	364	151,400	364
2021-08-20	383	435	355	365	1,546,800	365
2021-08-19	367	378	367	367	44,800	367
2021-08-18	367	383	359	378	77,000	378
2021-08-17	381	384	368	371	69,700	371
2021-08-16	379	382	365	379	93,600	379
2021-08-13	377	377	368	373	18,600	373
2021-08-12	382	382	371	379	24,700	379
2021-08-11	371	384	366	381	35,200	381
2021-08-10	350	372	346	371	88,700	371
2021-08-06	361	366	354	357	103,400	357
2021-08-05	380	380	361	365	111,300	365
2021-08-04	390	390	380	383	114,700	383
2021-08-03	395	398	392	393	35,700	393
2021-08-02	402	403	388	398	98,500	398
2021-07-30	406	410	398	402	105,600	402
2021-07-29	412	415	409	413	42,400	413
2021-07-28	415	421	413	414	51,800	414
2021-07-27	427	430	417	423	48,800	423
2021-07-26	427	427	419	425	59,700	425
2021-07-21	406	411	404	411	44,700	411
2021-07-20	401	410	401	404	37,200	404
2021-07-19	415	416	405	406	91,500	406
2021-07-16	419	423	418	420	28,500	420
2021-07-15	424	431	416	418	63,000	418
2021-07-14	427	434	421	432	49,500	432
2021-07-13	429	435	424	427	48,300	427
2021-07-12	417	433	415	429	82,500	429
2021-07-09	407	415	405	414	73,400	414
2021-07-08	427	430	410	412	136,400	412
2021-07-07	429	433	425	427	66,500	427
2021-07-06	438	441	430	434	112,100	434
2021-07-05	445	450	439	441	117,300	441
2021-07-02	450	453	443	445	85,800	445
2021-07-01	450	455	439	447	198,600	447
2021-06-30	490	492	446	449	918,000	449
2021-06-29	427	435	424	434	70,800	434
2021-06-28	422	433	422	423	164,500	423
2021-06-25	415	421	413	418	120,800	418
2021-06-24	412	422	410	417	475,200	417
2021-06-23	443	443	424	425	207,800	425
2021-06-22	450	453	444	449	76,400	449
2021-06-21	462	465	442	444	274,700	444
2021-06-18	477	489	467	474	240,600	474
2021-06-17	517	540	482	482	1,551,900	482
2021-06-16	476	476	466	467	44,100	467
2021-06-15	475	479	465	476	47,000	476
2021-06-14	470	479	463	475	72,200	475
2021-06-11	470	479	463	467	113,700	467
2021-06-10	489	489	468	468	108,300	468
2021-06-09	480	492	480	489	101,900	489
2021-06-08	474	493	468	481	283,400	481
2021-06-07	466	475	462	466	128,700	466
2021-06-04	469	475	455	466	203,200	466
2021-06-03	470	475	453	475	275,800	475
2021-06-02	495	553	465	477	1,540,100	477
2021-06-01	463	511	454	493	726,100	493
2021-05-31	467	473	454	460	110,200	460
2021-05-28	469	477	461	472	95,300	472
2021-05-27	480	480	465	473	99,500	473
2021-05-26	464	483	458	477	297,300	477
2021-05-25	442	476	440	471	226,400	471
2021-05-24	433	440	427	437	54,900	437
2021-05-21	418	438	418	437	90,500	437
2021-05-20	422	426	414	417	44,000	417
2021-05-19	423	430	411	427	76,000	427
2021-05-18	398	424	396	419	52,800	419
2021-05-17	411	416	390	397	60,600	397
2021-05-14	402	424	398	414	61,900	414
2021-05-13	398	409	379	396	172,500	396
2021-05-12	432	435	408	414	106,800	414
2021-05-11	443	443	427	430	60,200	430
2021-05-10	442	450	439	443	45,100	443
2021-05-07	436	446	430	440	51,400	440
2021-05-06	439	446	436	439	51,600	439
2021-04-30	436	450	432	440	106,100	440
2021-04-28	435	441	426	431	74,000	431
2021-04-27	436	437	430	432	61,400	432
2021-04-26	446	451	428	435	177,000	435
2021-04-23	451	471	444	444	244,500	444
2021-04-22	483	495	453	456	710,700	456
2021-04-21	462	549	443	467	2,012,300	467
2021-04-20	475	482	469	469	88,800	469
2021-04-19	478	480	470	474	65,900	474
2021-04-16	468	483	465	478	76,400	478
2021-04-15	463	467	462	465	31,700	465
2021-04-14	472	472	461	463	77,100	463
2021-04-13	472	473	467	467	30,200	467
2021-04-12	475	475	465	465	34,900	465
2021-04-09	469	478	466	469	78,000	469
2021-04-08	475	475	462	466	73,100	466
2021-04-07	473	477	468	472	83,400	472
2021-04-06	489	490	471	476	79,800	476
2021-04-05	483	486	469	484	148,800	484
2021-04-02	481	485	475	482	66,600	482
2021-04-01	475	500	475	478	138,800	478
2021-03-31	474	488	470	474	128,700	474
2021-03-30	471	478	466	474	143,300	474
2021-03-29	488	490	465	473	323,000	473
2021-03-26	490	502	478	486	718,000	486
2021-03-25	511	536	501	505	256,900	505
2021-03-24	550	550	516	519	99,700	519
2021-03-23	551	553	543	551	37,500	551
2021-03-22	572	572	539	550	92,400	550
2021-03-19	551	573	548	564	76,900	564
2021-03-18	553	564	548	551	64,100	551
2021-03-17	543	554	539	551	62,700	551
2021-03-16	541	560	539	555	111,400	555
2021-03-15	556	556	536	537	134,500	537
2021-03-12	543	554	533	551	223,200	551
2021-03-11	563	603	540	549	1,114,600	549
2021-03-10	492	510	492	503	71,200	503
2021-03-09	504	504	487	491	56,900	491
2021-03-08	493	509	493	497	32,200	497
2021-03-05	495	501	482	492	72,300	492
2021-03-04	512	518	490	503	149,700	503
2021-03-03	535	537	522	522	61,900	522
2021-03-02	556	559	531	531	74,100	531
2021-03-01	526	552	526	546	68,800	546
2021-02-26	542	547	524	530	175,800	530
2021-02-25	600	604	544	557	328,400	557
2021-02-24	589	610	589	596	187,600	596
2021-02-22	602	614	592	592	113,000	592
2021-02-19	600	614	595	603	89,300	603
2021-02-18	617	624	600	600	94,100	600
2021-02-17	602	625	602	616	130,500	616
2021-02-16	605	620	597	599	122,900	599
2021-02-15	624	624	591	605	227,800	605
2021-02-12	620	634	588	628	193,100	628
2021-02-10	660	666	635	637	130,300	637
2021-02-09	666	673	647	662	255,400	662
2021-02-08	702	706	666	672	241,000	672
2021-02-05	714	721	696	701	173,900	701
2021-02-04	684	726	684	713	329,700	713
2021-02-03	682	705	676	690	433,000	690
2021-02-02	663	674	656	668	180,200	668
2021-02-01	666	680	659	664	190,800	664
2021-01-29	645	674	633	659	853,800	659
2021-01-28	653	658	637	637	202,200	637
2021-01-27	651	672	646	665	237,400	665
2021-01-26	646	655	644	654	104,900	654
2021-01-25	645	665	636	649	161,200	649
2021-01-22	638	649	635	643	92,300	643
2021-01-21	641	657	636	639	161,800	639
2021-01-20	645	647	630	647	149,700	647
2021-01-19	650	654	642	647	91,600	647
2021-01-18	652	666	649	652	68,100	652
2021-01-15	653	665	636	664	155,500	664
2021-01-14	652	660	636	651	126,800	651
2021-01-13	664	668	645	660	261,600	660
2021-01-12	671	696	659	674	362,400	674
2021-01-08	668	701	651	665	440,800	665
2021-01-07	709	723	677	678	378,100	678
2021-01-06	682	744	680	689	1,352,500	689
2021-01-05	634	718	614	672	2,000,200	672
2021-01-04	635	636	598	628	514,100	628

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4881 (株)ファンペップ の時系列データ [2021年度]

4881 (株)ファンペップの時系列データ [2021年度]