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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,755.5 | 2,785 | 2,755.5 | 2,775 | 1,102,500 | 2,775 |
| 2024-07-25 | 2,737 | 2,781 | 2,737 | 2,775 | 848,500 | 2,775 |
| 2024-07-24 | 2,770 | 2,784 | 2,761 | 2,780 | 1,324,500 | 2,780 |
| 2024-07-23 | 2,759.5 | 2,783 | 2,759 | 2,780 | 710,600 | 2,780 |
| 2024-07-22 | 2,725 | 2,763 | 2,724.5 | 2,759.5 | 1,081,300 | 2,759.50 |
| 2024-07-19 | 2,720 | 2,726.5 | 2,718.5 | 2,720 | 811,800 | 2,720 |
| 2024-07-18 | 2,705 | 2,727.5 | 2,699.5 | 2,727 | 792,100 | 2,727 |
| 2024-07-17 | 2,701 | 2,780 | 2,698.5 | 2,715 | 4,606,100 | 2,715 |
| 2024-07-16 | 2,707 | 2,714 | 2,706.5 | 2,710.5 | 680,200 | 2,710.50 |
| 2024-07-12 | 2,712 | 2,720 | 2,711 | 2,720 | 468,900 | 2,720 |
| 2024-07-11 | 2,719 | 2,727 | 2,713 | 2,720 | 529,300 | 2,720 |
| 2024-07-10 | 2,705.5 | 2,729 | 2,701.5 | 2,728.5 | 1,075,400 | 2,728.50 |
| 2024-07-09 | 2,717.5 | 2,723 | 2,706.5 | 2,712 | 712,600 | 2,712 |
| 2024-07-08 | 2,723 | 2,729 | 2,712.5 | 2,725 | 741,200 | 2,725 |
| 2024-07-05 | 2,741 | 2,741 | 2,726 | 2,730 | 691,700 | 2,730 |
| 2024-07-04 | 2,726 | 2,754 | 2,724.5 | 2,745 | 1,410,800 | 2,745 |
| 2024-07-03 | 2,723 | 2,738 | 2,721.5 | 2,732 | 895,100 | 2,732 |
| 2024-07-02 | 2,722.5 | 2,732 | 2,720.5 | 2,730 | 807,000 | 2,730 |
| 2024-07-01 | 2,725.5 | 2,738 | 2,719.5 | 2,732.5 | 820,300 | 2,732.50 |
| 2024-06-28 | 2,740 | 2,750 | 2,715.5 | 2,750 | 1,212,200 | 2,750 |
| 2024-06-27 | 2,766 | 2,770 | 2,752.5 | 2,765 | 688,100 | 2,765 |
| 2024-06-26 | 2,757.5 | 2,779.5 | 2,739.5 | 2,774 | 1,175,400 | 2,774 |
| 2024-06-25 | 2,730 | 2,775 | 2,730 | 2,772 | 1,302,300 | 2,772 |
| 2024-06-24 | 2,715.5 | 2,739 | 2,715.5 | 2,739 | 1,097,100 | 2,739 |
| 2024-06-21 | 2,729 | 2,736.5 | 2,714.5 | 2,720 | 1,442,200 | 2,720 |
| 2024-06-20 | 2,720 | 2,747.5 | 2,713 | 2,735 | 1,110,900 | 2,735 |
| 2024-06-19 | 2,790.5 | 2,800 | 2,721.5 | 2,737.5 | 2,162,600 | 2,737.50 |
| 2024-06-18 | 2,772.5 | 2,837 | 2,772 | 2,790.5 | 4,807,400 | 2,790.50 |
| 2024-06-17 | 2,695 | 2,777.5 | 2,694 | 2,774.5 | 12,266,200 | 2,774.50 |
| 2024-06-14 | 2,284.5 | 2,284.5 | 2,284.5 | 2,284.5 | 412,000 | 2,284.50 |
| 2024-06-13 | 1,899 | 1,905.5 | 1,878 | 1,884.5 | 437,500 | 1,884.50 |
| 2024-06-12 | 1,920 | 1,938 | 1,892 | 1,893.5 | 537,100 | 1,893.50 |
| 2024-06-11 | 1,951 | 1,952.5 | 1,911 | 1,916.5 | 566,700 | 1,916.50 |
| 2024-06-10 | 1,970 | 1,972.5 | 1,941 | 1,959.5 | 487,700 | 1,959.50 |
| 2024-06-07 | 1,968 | 1,983.5 | 1,960 | 1,979.5 | 419,600 | 1,979.50 |
| 2024-06-06 | 1,994 | 1,994 | 1,971.5 | 1,977 | 357,400 | 1,977 |
| 2024-06-05 | 1,975 | 2,004 | 1,965 | 1,981 | 374,200 | 1,981 |
| 2024-06-04 | 1,945 | 1,976.5 | 1,945 | 1,968 | 292,900 | 1,968 |
| 2024-06-03 | 1,980 | 1,983.5 | 1,946 | 1,951 | 454,800 | 1,951 |
| 2024-05-31 | 1,968 | 1,979.5 | 1,950 | 1,973 | 494,400 | 1,973 |
| 2024-05-30 | 1,917.5 | 1,960.5 | 1,910 | 1,955 | 663,800 | 1,955 |
| 2024-05-29 | 1,967 | 1,971.5 | 1,931 | 1,938 | 452,600 | 1,938 |
| 2024-05-28 | 1,980.5 | 1,993.5 | 1,966.5 | 1,971 | 551,300 | 1,971 |
| 2024-05-27 | 1,969 | 2,003 | 1,956 | 1,981 | 564,500 | 1,981 |
| 2024-05-24 | 1,949.5 | 1,969.5 | 1,932 | 1,969 | 1,554,000 | 1,969 |
| 2024-05-23 | 1,980.5 | 2,032 | 1,980.5 | 2,011.5 | 516,800 | 2,011.50 |
| 2024-05-22 | 1,956 | 1,991 | 1,945.5 | 1,980.5 | 505,600 | 1,980.50 |
| 2024-05-21 | 2,001 | 2,010 | 1,942.5 | 1,961 | 915,800 | 1,961 |
| 2024-05-20 | 2,029 | 2,044 | 2,005 | 2,009 | 538,600 | 2,009 |
| 2024-05-17 | 2,020.5 | 2,036 | 2,012.5 | 2,026 | 496,700 | 2,026 |
| 2024-05-16 | 2,008 | 2,046 | 1,998.5 | 2,036.5 | 521,400 | 2,036.50 |
| 2024-05-15 | 2,030.5 | 2,055 | 1,998 | 2,030 | 1,143,900 | 2,030 |
| 2024-05-14 | 2,000 | 2,048 | 1,999 | 2,040.5 | 818,000 | 2,040.50 |
| 2024-05-13 | 2,015 | 2,019 | 1,988 | 2,001 | 621,800 | 2,001 |
| 2024-05-10 | 2,000 | 2,030 | 1,983 | 2,020.5 | 1,635,500 | 2,020.50 |
| 2024-05-09 | 2,110 | 2,110 | 2,004.5 | 2,017 | 3,628,900 | 2,017 |
| 2024-05-08 | 1,855 | 1,883 | 1,836 | 1,836.5 | 908,400 | 1,836.50 |
| 2024-05-07 | 1,836 | 1,848 | 1,826.5 | 1,844.5 | 754,000 | 1,844.50 |
| 2024-05-02 | 1,840 | 1,854.5 | 1,811 | 1,822.5 | 684,700 | 1,822.50 |
| 2024-05-01 | 1,845 | 1,872.5 | 1,842 | 1,856.5 | 497,300 | 1,856.50 |
| 2024-04-30 | 1,855 | 1,858 | 1,831 | 1,842.5 | 569,000 | 1,842.50 |
| 2024-04-26 | 1,831 | 1,842.5 | 1,812 | 1,836 | 715,100 | 1,836 |
| 2024-04-25 | 1,835.5 | 1,858.5 | 1,825.5 | 1,848.5 | 1,115,900 | 1,848.50 |
| 2024-04-24 | 1,831 | 1,842 | 1,809.5 | 1,828 | 814,800 | 1,828 |
| 2024-04-23 | 1,855.5 | 1,862 | 1,825.5 | 1,838.5 | 624,200 | 1,838.50 |
| 2024-04-22 | 1,821.5 | 1,852 | 1,813 | 1,849.5 | 990,000 | 1,849.50 |
| 2024-04-19 | 1,851.5 | 1,864 | 1,787 | 1,802 | 954,700 | 1,802 |
| 2024-04-18 | 1,845.5 | 1,856 | 1,834.5 | 1,838.5 | 871,600 | 1,838.50 |
| 2024-04-17 | 1,870 | 1,871.5 | 1,828.5 | 1,836 | 1,339,500 | 1,836 |
| 2024-04-16 | 1,906 | 1,910 | 1,880 | 1,880 | 1,224,700 | 1,880 |
| 2024-04-15 | 1,964 | 1,965.5 | 1,906.5 | 1,919 | 1,177,100 | 1,919 |
| 2024-04-12 | 1,979 | 1,993.5 | 1,966 | 1,976 | 487,900 | 1,976 |
| 2024-04-11 | 1,988 | 1,991.5 | 1,967 | 1,977.5 | 668,800 | 1,977.50 |
| 2024-04-10 | 1,985 | 1,995.5 | 1,976 | 1,990 | 530,700 | 1,990 |
| 2024-04-09 | 1,967.5 | 1,979.5 | 1,961 | 1,977 | 472,400 | 1,977 |
| 2024-04-08 | 1,954 | 1,969.5 | 1,950.5 | 1,968.5 | 472,000 | 1,968.50 |
| 2024-04-05 | 1,976 | 1,985 | 1,950 | 1,959.5 | 548,600 | 1,959.50 |
| 2024-04-04 | 1,950 | 1,983.5 | 1,933.5 | 1,972 | 949,800 | 1,972 |
| 2024-04-03 | 1,969 | 1,971 | 1,951.5 | 1,959.5 | 751,300 | 1,959.50 |
| 2024-04-02 | 2,028.5 | 2,029 | 1,963 | 1,980 | 1,247,500 | 1,980 |
| 2024-04-01 | 2,015 | 2,036.5 | 1,999 | 2,028.5 | 824,000 | 2,028.50 |
| 2024-03-29 | 1,998 | 2,019.5 | 1,993 | 2,003 | 718,300 | 2,003 |
| 2024-03-28 | 1,996.5 | 2,020 | 1,986.5 | 2,012 | 1,345,000 | 2,012 |
| 2024-03-27 | 2,034 | 2,035 | 1,999.5 | 2,019 | 1,583,000 | 2,019 |
| 2024-03-26 | 2,035 | 2,038 | 1,997.5 | 2,021.5 | 1,301,300 | 2,021.50 |
| 2024-03-25 | 2,064 | 2,083.5 | 2,039 | 2,043 | 754,400 | 2,043 |
| 2024-03-22 | 2,084.5 | 2,093.5 | 2,067.5 | 2,078 | 490,800 | 2,078 |
| 2024-03-21 | 2,080 | 2,096 | 2,073 | 2,090.5 | 1,074,300 | 2,090.50 |
| 2024-03-19 | 2,085 | 2,099.5 | 2,058 | 2,074.5 | 843,400 | 2,074.50 |
| 2024-03-18 | 2,086 | 2,113.5 | 2,084 | 2,107 | 651,400 | 2,107 |
| 2024-03-15 | 2,095 | 2,119.5 | 2,078 | 2,110 | 781,500 | 2,110 |
| 2024-03-14 | 2,113 | 2,119 | 2,093 | 2,101 | 967,600 | 2,101 |
| 2024-03-13 | 2,074 | 2,103.5 | 2,048 | 2,063 | 1,500,800 | 2,063 |
| 2024-03-12 | 2,071.5 | 2,102 | 2,041 | 2,098.5 | 772,000 | 2,098.50 |
| 2024-03-11 | 2,054.5 | 2,068.5 | 2,032.5 | 2,068.5 | 669,200 | 2,068.50 |
| 2024-03-08 | 2,029.5 | 2,053 | 2,016.5 | 2,043 | 890,400 | 2,043 |
| 2024-03-07 | 2,010.5 | 2,059.5 | 2,009 | 2,040 | 991,200 | 2,040 |
| 2024-03-06 | 1,989 | 2,001 | 1,973.5 | 1,991 | 772,300 | 1,991 |
| 2024-03-05 | 2,023 | 2,023.5 | 1,966.5 | 1,990.5 | 1,375,200 | 1,990.50 |
| 2024-03-04 | 2,058.5 | 2,069 | 2,023 | 2,031 | 912,500 | 2,031 |
| 2024-03-01 | 2,067.5 | 2,089 | 2,048.5 | 2,062 | 871,200 | 2,062 |
| 2024-02-29 | 2,090 | 2,099 | 2,071.5 | 2,072.5 | 563,000 | 2,072.50 |
| 2024-02-28 | 2,097 | 2,109 | 2,085 | 2,097.5 | 820,800 | 2,097.50 |
| 2024-02-27 | 2,128 | 2,130 | 2,080.5 | 2,097 | 1,063,300 | 2,097 |
| 2024-02-26 | 2,150 | 2,159.5 | 2,114 | 2,127.5 | 972,600 | 2,127.50 |
| 2024-02-22 | 2,163 | 2,169 | 2,122 | 2,142.5 | 708,700 | 2,142.50 |
| 2024-02-21 | 2,154 | 2,182.5 | 2,136.5 | 2,169.5 | 610,900 | 2,169.50 |
| 2024-02-20 | 2,140 | 2,154.5 | 2,124.5 | 2,145 | 747,900 | 2,145 |
| 2024-02-19 | 2,096 | 2,130 | 2,090.5 | 2,125 | 1,032,700 | 2,125 |
| 2024-02-16 | 2,115.5 | 2,115.5 | 2,042 | 2,078.5 | 1,433,300 | 2,078.50 |
| 2024-02-15 | 2,180 | 2,197 | 2,086 | 2,091 | 1,605,300 | 2,091 |
| 2024-02-14 | 2,193.5 | 2,199 | 2,171 | 2,197.5 | 674,900 | 2,197.50 |
| 2024-02-13 | 2,228 | 2,238 | 2,176 | 2,204.5 | 803,600 | 2,204.50 |
| 2024-02-09 | 2,160 | 2,215.5 | 2,148.5 | 2,212.5 | 828,000 | 2,212.50 |
| 2024-02-08 | 2,216 | 2,225 | 2,161 | 2,174.5 | 1,495,300 | 2,174.50 |
| 2024-02-07 | 2,300 | 2,316.5 | 2,197 | 2,217 | 2,984,900 | 2,217 |
| 2024-02-06 | 2,445.5 | 2,448 | 2,353.5 | 2,384.5 | 1,089,300 | 2,384.50 |
| 2024-02-05 | 2,381 | 2,415 | 2,368 | 2,410 | 753,200 | 2,410 |
| 2024-02-02 | 2,372 | 2,389.5 | 2,351 | 2,373 | 523,900 | 2,373 |
| 2024-02-01 | 2,325 | 2,377.5 | 2,320.5 | 2,365 | 601,800 | 2,365 |
| 2024-01-31 | 2,344 | 2,347 | 2,319.5 | 2,337.5 | 453,000 | 2,337.50 |
| 2024-01-30 | 2,374 | 2,386 | 2,332 | 2,348 | 700,000 | 2,348 |
| 2024-01-29 | 2,373 | 2,385 | 2,345.5 | 2,369.5 | 690,900 | 2,369.50 |
| 2024-01-26 | 2,323.5 | 2,385 | 2,317 | 2,359.5 | 947,100 | 2,359.50 |
| 2024-01-25 | 2,321 | 2,325 | 2,299 | 2,312 | 507,200 | 2,312 |
| 2024-01-24 | 2,349 | 2,396 | 2,310.5 | 2,317 | 491,900 | 2,317 |
| 2024-01-23 | 2,336.5 | 2,346.5 | 2,313 | 2,330 | 346,800 | 2,330 |
| 2024-01-22 | 2,335.5 | 2,343 | 2,317 | 2,333.5 | 434,400 | 2,333.50 |
| 2024-01-19 | 2,345 | 2,367 | 2,308 | 2,328.5 | 478,100 | 2,328.50 |
| 2024-01-18 | 2,340.5 | 2,356 | 2,326.5 | 2,340 | 283,300 | 2,340 |
| 2024-01-17 | 2,342 | 2,356 | 2,332 | 2,332 | 321,900 | 2,332 |
| 2024-01-16 | 2,351 | 2,365 | 2,334.5 | 2,340 | 493,400 | 2,340 |
| 2024-01-15 | 2,370 | 2,371 | 2,340.5 | 2,357 | 306,200 | 2,357 |
| 2024-01-12 | 2,370.5 | 2,378 | 2,353.5 | 2,372.5 | 287,700 | 2,372.50 |
| 2024-01-11 | 2,388 | 2,388 | 2,346 | 2,370.5 | 316,400 | 2,370.50 |
| 2024-01-10 | 2,370 | 2,385.5 | 2,358 | 2,368.5 | 290,600 | 2,368.50 |
| 2024-01-09 | 2,325 | 2,355.5 | 2,320.5 | 2,355.5 | 310,800 | 2,355.50 |
| 2024-01-05 | 2,380.5 | 2,387 | 2,316 | 2,318 | 341,900 | 2,318 |
| 2024-01-04 | 2,340.5 | 2,377.5 | 2,313.5 | 2,376 | 375,900 | 2,376 |
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
