1. HOME >
  2. 株価時系列 >
  3. 4921

4921 (株)ファンケル 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
2024-11-212,792.52,7942,791.52,79451,7002,794
2024-11-202,7922,7972,7922,792.564,8002,792.50
2024-11-192,825.52,825.52,7932,796.5164,2002,796.50
2024-11-182,7932,7962,792.52,79347,6002,793
2024-11-152,7942,7972,7922,79343,8002,793
2024-11-142,7932,7942,7922,794147,4002,794
2024-11-132,796.52,796.52,792.52,792.537,1002,792.50
2024-11-122,792.52,7952,7922,79350,0002,793
2024-11-112,792.52,7972,7922,79350,0002,793
2024-11-082,7922,796.52,791.52,79268,2002,792
2024-11-072,791.52,7942,7912,79397,1002,793
2024-11-062,791.52,7932,791.52,792114,8002,792
2024-11-052,791.52,7922,7912,791.561,9002,791.50
2024-11-012,7902,7922,7902,791.5205,2002,791.50
2024-10-312,7912,791.52,7902,790127,0002,790
2024-10-302,7922,793.52,7912,791233,0002,791
2024-10-292,7922,7972,7912,79169,7002,791
2024-10-282,790.52,800.52,790.52,791138,3002,791
2024-10-252,790.52,7912,7902,790184,9002,790
2024-10-242,7902,7922,7902,790152,3002,790
2024-10-232,790.52,793.52,7902,790256,0002,790
2024-10-222,7902,7932,789.52,793222,1002,793
2024-10-212,7902,790.52,7892,789.5240,2002,789.50
2024-10-182,789.52,793.52,7892,789230,6002,789
2024-10-172,7892,7912,7892,789326,2002,789
2024-10-162,7902,7912,7892,789234,7002,789
2024-10-152,789.52,7912,7892,789.5134,7002,789.50
2024-10-112,7922,7952,7892,789145,5002,789
2024-10-102,7982,7982,7912,791.585,4002,791.50
2024-10-092,7912,798.52,7912,798.5107,1002,798.50
2024-10-082,789.52,791.52,7892,790.5214,0002,790.50
2024-10-072,7902,7922,7892,789222,9002,789
2024-10-042,7902,793.52,7892,790196,4002,790
2024-10-032,7912,792.52,787.52,787.51,082,1002,787.50
2024-10-022,7902,791.52,7902,790.5270,7002,790.50
2024-10-012,790.52,7922,7902,790474,9002,790
2024-09-302,7912,7932,7902,792546,8002,792
2024-09-272,8002,8152,789.52,789.53,419,5002,789.50
2024-09-262,8002,8202,7952,820257,8002,820
2024-09-252,795.52,800.52,7952,795110,3002,795
2024-09-242,8032,812.52,7922,794.5338,2002,794.50
2024-09-202,794.52,8052,791.52,805795,9002,805
2024-09-192,7992,8062,790.52,790.5116,2002,790.50
2024-09-182,7952,8002,794.52,800306,8002,800
2024-09-172,7952,7992,7902,798.5274,8002,798.50
2024-09-132,7902,7922,787.52,789.5352,2002,789.50
2024-09-122,7912,796.52,7892,795237,2002,795
2024-09-112,7952,7982,7882,788146,5002,788
2024-09-102,790.52,8002,790.52,800172,3002,800
2024-09-092,7972,8002,7922,796280,0002,796
2024-09-062,796.52,8002,7962,797207,5002,797
2024-09-052,796.52,7972,795.52,796205,8002,796
2024-09-042,796.52,7982,795.52,795.5343,1002,795.50
2024-09-032,796.52,797.52,7952,796.5255,6002,796.50
2024-09-022,7972,798.52,7962,798390,8002,798
2024-08-302,7972,8002,796.52,800380,4002,800
2024-08-292,795.52,799.52,7952,798985,7002,798
2024-08-282,7762,8522,771.52,793.52,625,6002,793.50
2024-08-272,7492,7862,7492,784706,4002,784
2024-08-262,7962,796.52,7512,754.52,566,8002,754.50
2024-08-232,797.52,798.52,796.52,797970,1002,797
2024-08-222,7982,7992,796.52,7971,484,7002,797
2024-08-212,796.52,797.52,7962,796.51,138,2002,796.50
2024-08-202,7962,7972,795.52,796895,6002,796
2024-08-192,7972,7972,795.52,795.51,520,6002,795.50
2024-08-162,7962,7972,795.52,796615,2002,796
2024-08-152,795.52,796.52,7952,795.5574,9002,795.50
2024-08-142,7982,8002,7952,795630,7002,795
2024-08-132,7942,8032,793.52,7952,224,5002,795
2024-08-092,796.52,7972,793.52,793.5800,0002,793.50
2024-08-082,793.52,7962,792.52,7941,228,3002,794
2024-08-072,7972,7982,7902,792.54,648,7002,792.50
2024-08-062,752.52,785.52,7412,767599,2002,767
2024-08-052,8002,819.52,7192,751.51,294,8002,751.50
2024-08-022,8802,893.52,8422,850595,8002,850
2024-08-012,899.52,9192,873.52,900472,2002,900
2024-07-312,8802,914.52,8752,903482,8002,903
2024-07-302,850.52,915.52,8442,903.51,092,9002,903.50
2024-07-292,7852,9582,7602,8402,663,7002,840
2024-07-262,755.52,7852,755.52,7751,102,5002,775
2024-07-252,7372,7812,7372,775848,5002,775
2024-07-242,7702,7842,7612,7801,324,5002,780
2024-07-232,759.52,7832,7592,780710,6002,780
2024-07-222,7252,7632,724.52,759.51,081,3002,759.50
2024-07-192,7202,726.52,718.52,720811,8002,720
2024-07-182,7052,727.52,699.52,727792,1002,727
2024-07-172,7012,7802,698.52,7154,606,1002,715
2024-07-162,7072,7142,706.52,710.5680,2002,710.50
2024-07-122,7122,7202,7112,720468,9002,720
2024-07-112,7192,7272,7132,720529,3002,720
2024-07-102,705.52,7292,701.52,728.51,075,4002,728.50
2024-07-092,717.52,7232,706.52,712712,6002,712
2024-07-082,7232,7292,712.52,725741,2002,725
2024-07-052,7412,7412,7262,730691,7002,730
2024-07-042,7262,7542,724.52,7451,410,8002,745
2024-07-032,7232,7382,721.52,732895,1002,732
2024-07-022,722.52,7322,720.52,730807,0002,730
2024-07-012,725.52,7382,719.52,732.5820,3002,732.50
2024-06-282,7402,7502,715.52,7501,212,2002,750
2024-06-272,7662,7702,752.52,765688,1002,765
2024-06-262,757.52,779.52,739.52,7741,175,4002,774
2024-06-252,7302,7752,7302,7721,302,3002,772
2024-06-242,715.52,7392,715.52,7391,097,1002,739
2024-06-212,7292,736.52,714.52,7201,442,2002,720
2024-06-202,7202,747.52,7132,7351,110,9002,735
2024-06-192,790.52,8002,721.52,737.52,162,6002,737.50
2024-06-182,772.52,8372,7722,790.54,807,4002,790.50
2024-06-172,6952,777.52,6942,774.512,266,2002,774.50
2024-06-142,284.52,284.52,284.52,284.5412,0002,284.50
2024-06-131,8991,905.51,8781,884.5437,5001,884.50
2024-06-121,9201,9381,8921,893.5537,1001,893.50
2024-06-111,9511,952.51,9111,916.5566,7001,916.50
2024-06-101,9701,972.51,9411,959.5487,7001,959.50
2024-06-071,9681,983.51,9601,979.5419,6001,979.50
2024-06-061,9941,9941,971.51,977357,4001,977
2024-06-051,9752,0041,9651,981374,2001,981
2024-06-041,9451,976.51,9451,968292,9001,968
2024-06-031,9801,983.51,9461,951454,8001,951
2024-05-311,9681,979.51,9501,973494,4001,973
2024-05-301,917.51,960.51,9101,955663,8001,955
2024-05-291,9671,971.51,9311,938452,6001,938
2024-05-281,980.51,993.51,966.51,971551,3001,971
2024-05-271,9692,0031,9561,981564,5001,981
2024-05-241,949.51,969.51,9321,9691,554,0001,969
2024-05-231,980.52,0321,980.52,011.5516,8002,011.50
2024-05-221,9561,9911,945.51,980.5505,6001,980.50
2024-05-212,0012,0101,942.51,961915,8001,961
2024-05-202,0292,0442,0052,009538,6002,009
2024-05-172,020.52,0362,012.52,026496,7002,026
2024-05-162,0082,0461,998.52,036.5521,4002,036.50
2024-05-152,030.52,0551,9982,0301,143,9002,030
2024-05-142,0002,0481,9992,040.5818,0002,040.50
2024-05-132,0152,0191,9882,001621,8002,001
2024-05-102,0002,0301,9832,020.51,635,5002,020.50
2024-05-092,1102,1102,004.52,0173,628,9002,017
2024-05-081,8551,8831,8361,836.5908,4001,836.50
2024-05-071,8361,8481,826.51,844.5754,0001,844.50
2024-05-021,8401,854.51,8111,822.5684,7001,822.50
2024-05-011,8451,872.51,8421,856.5497,3001,856.50
2024-04-301,8551,8581,8311,842.5569,0001,842.50
2024-04-261,8311,842.51,8121,836715,1001,836
2024-04-251,835.51,858.51,825.51,848.51,115,9001,848.50
2024-04-241,8311,8421,809.51,828814,8001,828
2024-04-231,855.51,8621,825.51,838.5624,2001,838.50
2024-04-221,821.51,8521,8131,849.5990,0001,849.50
2024-04-191,851.51,8641,7871,802954,7001,802
2024-04-181,845.51,8561,834.51,838.5871,6001,838.50
2024-04-171,8701,871.51,828.51,8361,339,5001,836
2024-04-161,9061,9101,8801,8801,224,7001,880
2024-04-151,9641,965.51,906.51,9191,177,1001,919
2024-04-121,9791,993.51,9661,976487,9001,976
2024-04-111,9881,991.51,9671,977.5668,8001,977.50
2024-04-101,9851,995.51,9761,990530,7001,990
2024-04-091,967.51,979.51,9611,977472,4001,977
2024-04-081,9541,969.51,950.51,968.5472,0001,968.50
2024-04-051,9761,9851,9501,959.5548,6001,959.50
2024-04-041,9501,983.51,933.51,972949,8001,972
2024-04-031,9691,9711,951.51,959.5751,3001,959.50
2024-04-022,028.52,0291,9631,9801,247,5001,980
2024-04-012,0152,036.51,9992,028.5824,0002,028.50
2024-03-291,9982,019.51,9932,003718,3002,003
2024-03-281,996.52,0201,986.52,0121,345,0002,012
2024-03-272,0342,0351,999.52,0191,583,0002,019
2024-03-262,0352,0381,997.52,021.51,301,3002,021.50
2024-03-252,0642,083.52,0392,043754,4002,043
2024-03-222,084.52,093.52,067.52,078490,8002,078
2024-03-212,0802,0962,0732,090.51,074,3002,090.50
2024-03-192,0852,099.52,0582,074.5843,4002,074.50
2024-03-182,0862,113.52,0842,107651,4002,107
2024-03-152,0952,119.52,0782,110781,5002,110
2024-03-142,1132,1192,0932,101967,6002,101
2024-03-132,0742,103.52,0482,0631,500,8002,063
2024-03-122,071.52,1022,0412,098.5772,0002,098.50
2024-03-112,054.52,068.52,032.52,068.5669,2002,068.50
2024-03-082,029.52,0532,016.52,043890,4002,043
2024-03-072,010.52,059.52,0092,040991,2002,040
2024-03-061,9892,0011,973.51,991772,3001,991
2024-03-052,0232,023.51,966.51,990.51,375,2001,990.50
2024-03-042,058.52,0692,0232,031912,5002,031
2024-03-012,067.52,0892,048.52,062871,2002,062
2024-02-292,0902,0992,071.52,072.5563,0002,072.50
2024-02-282,0972,1092,0852,097.5820,8002,097.50
2024-02-272,1282,1302,080.52,0971,063,3002,097
2024-02-262,1502,159.52,1142,127.5972,6002,127.50
2024-02-222,1632,1692,1222,142.5708,7002,142.50
2024-02-212,1542,182.52,136.52,169.5610,9002,169.50
2024-02-202,1402,154.52,124.52,145747,9002,145
2024-02-192,0962,1302,090.52,1251,032,7002,125
2024-02-162,115.52,115.52,0422,078.51,433,3002,078.50
2024-02-152,1802,1972,0862,0911,605,3002,091
2024-02-142,193.52,1992,1712,197.5674,9002,197.50
2024-02-132,2282,2382,1762,204.5803,6002,204.50
2024-02-092,1602,215.52,148.52,212.5828,0002,212.50
2024-02-082,2162,2252,1612,174.51,495,3002,174.50
2024-02-072,3002,316.52,1972,2172,984,9002,217
2024-02-062,445.52,4482,353.52,384.51,089,3002,384.50
2024-02-052,3812,4152,3682,410753,2002,410
2024-02-022,3722,389.52,3512,373523,9002,373
2024-02-012,3252,377.52,320.52,365601,8002,365
2024-01-312,3442,3472,319.52,337.5453,0002,337.50
2024-01-302,3742,3862,3322,348700,0002,348
2024-01-292,3732,3852,345.52,369.5690,9002,369.50
2024-01-262,323.52,3852,3172,359.5947,1002,359.50
2024-01-252,3212,3252,2992,312507,2002,312
2024-01-242,3492,3962,310.52,317491,9002,317
2024-01-232,336.52,346.52,3132,330346,8002,330
2024-01-222,335.52,3432,3172,333.5434,4002,333.50
2024-01-192,3452,3672,3082,328.5478,1002,328.50
2024-01-182,340.52,3562,326.52,340283,3002,340
2024-01-172,3422,3562,3322,332321,9002,332
2024-01-162,3512,3652,334.52,340493,4002,340
2024-01-152,3702,3712,340.52,357306,2002,357
2024-01-122,370.52,3782,353.52,372.5287,7002,372.50
2024-01-112,3882,3882,3462,370.5316,4002,370.50
2024-01-102,3702,385.52,3582,368.5290,6002,368.50
2024-01-092,3252,355.52,320.52,355.5310,8002,355.50
2024-01-052,380.52,3872,3162,318341,9002,318
2024-01-042,340.52,377.52,313.52,376375,9002,376

分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株