4881 (株)ファンペップの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	135	136	132	135	155,600	135
2023-12-28	131	138	129	135	465,900	135
2023-12-27	127	168	125	131	3,325,600	131
2023-12-26	129	138	124	126	261,000	126
2023-12-25	134	135	122	127	506,900	127
2023-12-22	134	138	133	134	167,200	134
2023-12-21	136	138	135	135	142,300	135
2023-12-20	141	143	136	137	265,300	137
2023-12-19	141	145	141	141	123,000	141
2023-12-18	144	144	140	143	214,100	143
2023-12-15	145	149	145	145	100,600	145
2023-12-14	150	151	145	145	193,100	145
2023-12-13	151	154	150	150	213,900	150
2023-12-12	154	155	151	152	161,700	152
2023-12-11	158	159	152	155	142,000	155
2023-12-08	158	158	155	155	103,600	155
2023-12-07	160	161	155	158	221,800	158
2023-12-06	160	160	155	155	235,200	155
2023-12-05	158	163	156	160	285,800	160
2023-12-04	156	158	153	156	252,800	156
2023-12-01	158	158	152	153	409,700	153
2023-11-30	162	162	156	159	426,900	159
2023-11-29	170	173	162	162	1,617,200	162
2023-11-28	185	209	173	178	10,094,500	178
2023-11-27	161	165	159	162	75,600	162
2023-11-24	160	161	156	159	60,700	159
2023-11-22	164	164	159	160	58,500	160
2023-11-21	155	162	155	161	149,200	161
2023-11-20	152	158	149	155	184,000	155
2023-11-17	150	152	148	151	57,000	151
2023-11-16	148	153	148	150	52,200	150
2023-11-15	146	151	146	149	64,400	149
2023-11-14	150	150	145	147	160,200	147
2023-11-13	153	153	148	150	69,600	150
2023-11-10	152	153	148	152	131,500	152
2023-11-09	153	155	152	153	32,200	153
2023-11-08	154	155	153	153	45,600	153
2023-11-07	156	156	153	155	46,800	155
2023-11-06	154	156	152	156	69,300	156
2023-11-02	150	153	150	152	53,900	152
2023-11-01	152	152	148	150	46,400	150
2023-10-31	151	152	148	151	62,900	151
2023-10-30	159	159	149	151	255,500	151
2023-10-27	154	160	154	160	60,600	160
2023-10-26	160	161	154	154	57,800	154
2023-10-25	159	162	157	160	51,900	160
2023-10-24	157	160	153	158	70,900	158
2023-10-23	155	158	154	158	47,800	158
2023-10-20	155	158	152	155	63,100	155
2023-10-19	156	160	156	158	48,600	158
2023-10-18	159	159	157	158	36,000	158
2023-10-17	153	159	153	159	51,200	159
2023-10-16	155	155	150	153	116,700	153
2023-10-13	159	161	157	157	73,000	157
2023-10-12	159	170	158	162	444,100	162
2023-10-11	159	160	158	158	35,800	158
2023-10-10	159	159	154	158	103,000	158
2023-10-06	156	161	155	159	60,100	159
2023-10-05	155	159	155	159	58,000	159
2023-10-04	155	159	152	153	109,500	153
2023-10-03	163	163	156	156	126,300	156
2023-10-02	163	167	162	162	71,200	162
2023-09-29	169	171	163	163	144,700	163
2023-09-28	168	170	166	169	42,600	169
2023-09-27	166	172	166	166	73,500	166
2023-09-26	168	174	168	168	85,000	168
2023-09-25	163	172	161	170	159,100	170
2023-09-22	152	165	152	162	240,500	162
2023-09-21	167	168	152	160	253,400	160
2023-09-20	168	169	165	168	128,000	168
2023-09-19	169	171	168	169	53,700	169
2023-09-15	169	171	168	169	46,800	169
2023-09-14	170	172	170	170	44,900	170
2023-09-13	166	175	166	172	165,400	172
2023-09-12	168	169	166	167	66,200	167
2023-09-11	167	168	165	167	48,500	167
2023-09-08	165	168	165	168	41,000	168
2023-09-07	167	168	165	167	52,500	167
2023-09-06	169	170	167	167	180,000	167
2023-09-05	169	171	168	168	43,400	168
2023-09-04	165	170	165	169	48,000	169
2023-09-01	168	170	164	165	113,700	165
2023-08-31	169	170	168	168	52,500	168
2023-08-30	170	173	169	169	90,900	169
2023-08-29	174	175	172	172	55,700	172
2023-08-28	175	176	172	174	228,100	174
2023-08-25	171	176	168	175	164,300	175
2023-08-24	173	174	169	169	54,000	169
2023-08-23	167	171	167	171	62,700	171
2023-08-22	171	178	167	169	380,300	169
2023-08-21	160	172	160	170	193,000	170
2023-08-18	156	162	156	159	134,400	159
2023-08-17	155	160	154	157	258,300	157
2023-08-16	158	160	153	157	368,900	157
2023-08-15	175	175	158	158	916,800	158
2023-08-14	178	179	176	179	184,900	179
2023-08-10	180	181	175	181	186,100	181
2023-08-09	180	182	178	180	137,700	180
2023-08-08	180	184	180	183	83,200	183
2023-08-07	180	185	176	180	144,200	180
2023-08-04	180	182	179	181	45,500	181
2023-08-03	181	182	178	178	70,300	178
2023-08-02	183	187	180	180	103,500	180
2023-08-01	179	183	179	183	85,000	183
2023-07-31	178	182	178	180	61,200	180
2023-07-28	180	180	176	178	278,800	178
2023-07-27	183	184	179	180	166,000	180
2023-07-26	182	184	180	184	92,800	184
2023-07-25	182	184	181	182	53,900	182
2023-07-24	185	187	182	182	110,200	182
2023-07-21	187	188	185	185	65,200	185
2023-07-20	188	189	186	188	35,400	188
2023-07-19	185	189	184	188	62,800	188
2023-07-18	187	189	185	185	93,700	185
2023-07-14	187	188	184	187	113,200	187
2023-07-13	181	188	181	186	166,900	186
2023-07-12	184	186	181	181	156,300	181
2023-07-11	184	187	183	184	135,200	184
2023-07-10	184	187	184	184	140,100	184
2023-07-07	185	190	182	185	290,300	185
2023-07-06	189	190	179	184	794,600	184
2023-07-05	192	192	190	190	137,600	190
2023-07-04	191	195	189	195	212,000	195
2023-07-03	191	191	189	189	171,600	189
2023-06-30	191	193	190	190	218,900	190
2023-06-29	193	196	191	191	173,800	191
2023-06-28	193	197	192	193	224,800	193
2023-06-27	195	195	190	191	169,100	191
2023-06-26	191	196	190	196	194,500	196
2023-06-23	192	195	190	191	258,100	191
2023-06-22	195	198	191	191	266,500	191
2023-06-21	199	199	193	195	229,800	195
2023-06-20	197	202	196	198	222,000	198
2023-06-19	195	200	193	198	322,200	198
2023-06-16	190	199	190	195	490,000	195
2023-06-15	195	197	189	189	980,600	189
2023-06-14	204	218	194	201	5,375,000	201
2023-06-13	192	196	189	189	312,300	189
2023-06-12	187	194	184	194	620,800	194
2023-06-09	190	202	181	185	2,004,500	185
2023-06-08	194	195	187	190	637,100	190
2023-06-07	198	200	191	196	421,700	196
2023-06-06	198	202	194	197	1,107,600	197
2023-06-05	189	210	187	206	4,028,800	206
2023-06-02	181	188	179	187	210,500	187
2023-06-01	178	182	176	181	141,000	181
2023-05-31	177	181	175	179	156,300	179
2023-05-30	179	182	175	180	189,200	180
2023-05-29	176	178	174	176	157,900	176
2023-05-26	182	182	175	175	292,800	175
2023-05-25	185	190	178	183	402,500	183
2023-05-24	181	187	181	185	143,400	185
2023-05-23	185	188	181	181	237,500	181
2023-05-22	183	186	182	184	114,900	184
2023-05-19	183	185	181	182	187,400	182
2023-05-18	187	189	182	183	235,900	183
2023-05-17	185	191	185	186	181,000	186
2023-05-16	185	189	183	186	268,700	186
2023-05-15	186	191	182	189	400,700	189
2023-05-12	190	191	182	183	593,500	183
2023-05-11	194	194	188	189	476,100	189
2023-05-10	197	197	192	193	292,500	193
2023-05-09	197	204	197	199	393,900	199
2023-05-08	192	207	187	200	872,900	200
2023-05-02	189	193	188	190	513,600	190
2023-05-01	193	199	188	193	1,633,900	193
2023-04-28	209	225	193	201	7,948,900	201
2023-04-27	193	197	189	196	342,100	196
2023-04-26	186	194	186	194	343,900	194
2023-04-25	189	190	186	189	223,400	189
2023-04-24	187	189	185	189	171,000	189
2023-04-21	190	193	186	187	391,400	187
2023-04-20	198	199	191	191	454,300	191
2023-04-19	203	207	197	201	424,000	201
2023-04-18	196	211	196	205	757,400	205
2023-04-17	208	210	194	196	962,800	196
2023-04-14	193	201	192	201	390,000	201
2023-04-13	189	193	189	192	146,600	192
2023-04-12	194	194	188	189	274,300	189
2023-04-11	193	198	191	195	328,000	195
2023-04-10	190	197	188	191	354,800	191
2023-04-07	193	193	185	189	526,500	189
2023-04-06	192	197	191	192	360,800	192
2023-04-05	200	203	190	192	900,200	192
2023-04-04	209	212	199	201	1,085,100	201
2023-04-03	218	220	210	212	1,123,200	212
2023-03-31	207	219	204	219	1,226,800	219
2023-03-30	214	224	209	212	1,534,900	212
2023-03-29	222	225	203	215	1,276,400	215
2023-03-28	220	223	206	223	1,097,400	223
2023-03-27	231	231	220	225	1,975,900	225
2023-03-24	202	225	199	225	1,901,600	225
2023-03-23	191	210	189	206	1,563,900	206
2023-03-22	184	194	184	193	548,700	193
2023-03-20	191	192	182	182	821,700	182
2023-03-17	210	216	186	193	6,670,500	193
2023-03-16	182	184	178	183	207,300	183
2023-03-15	177	190	177	190	460,900	190
2023-03-14	187	188	174	174	611,700	174
2023-03-13	183	188	182	185	258,200	185
2023-03-10	188	192	185	185	465,400	185
2023-03-09	199	201	188	189	787,100	189
2023-03-08	210	211	196	201	1,890,500	201
2023-03-07	191	202	187	201	705,300	201
2023-03-06	194	195	190	194	296,900	194
2023-03-03	185	192	185	189	470,200	189
2023-03-02	180	187	180	185	434,300	185
2023-03-01	196	210	180	180	2,490,900	180
2023-02-28	185	190	184	187	549,400	187
2023-02-27	190	196	183	185	865,800	185
2023-02-24	212	214	186	192	1,872,900	192
2023-02-22	212	216	211	214	761,000	214
2023-02-21	226	229	211	215	2,125,800	215
2023-02-20	230	238	216	227	2,520,400	227
2023-02-17	250	259	220	235	9,353,200	235
2023-02-16	231	286	223	260	39,232,300	260
2023-02-15	207	207	207	207	525,500	207
2023-02-14	159	160	155	157	103,100	157
2023-02-13	157	159	152	157	193,400	157
2023-02-10	163	164	156	156	117,400	156
2023-02-09	161	165	161	163	63,800	163
2023-02-08	161	166	158	162	204,900	162
2023-02-07	156	163	156	162	238,700	162
2023-02-06	160	161	157	157	277,400	157
2023-02-03	166	167	159	164	619,200	164
2023-02-02	177	199	166	166	7,211,400	166
2023-02-01	165	167	165	167	189,200	167
2023-01-31	165	165	162	164	90,800	164
2023-01-30	168	169	163	166	153,000	166
2023-01-27	167	170	162	168	164,500	168
2023-01-26	163	165	161	165	104,000	165
2023-01-25	161	163	159	163	111,100	163
2023-01-24	167	167	159	162	177,900	162
2023-01-23	162	162	157	160	74,100	160
2023-01-20	155	164	154	160	124,100	160
2023-01-19	152	155	152	155	16,900	155
2023-01-18	152	154	151	153	48,600	153
2023-01-17	149	152	149	151	12,300	151
2023-01-16	150	151	148	149	20,400	149
2023-01-13	151	153	151	151	31,300	151
2023-01-12	151	152	150	152	11,000	152
2023-01-11	151	153	150	151	20,400	151
2023-01-10	149	152	149	151	33,900	151
2023-01-06	150	153	149	150	26,200	150
2023-01-05	154	154	150	151	40,600	151
2023-01-04	157	157	152	156	34,700	156

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 [2023年度]

4881 (株)ファンペップの時系列データ [2023年度]