4921 (株)ファンケル 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
2023-03-302,4702,4702,4282,437399,4002,437
2023-03-292,4662,4952,4492,495527,6002,495
2023-03-282,4852,4852,4522,459352,2002,459
2023-03-272,4952,5082,4832,492414,8002,492
2023-03-242,4862,4952,4782,480446,1002,480
2023-03-232,4802,5012,4682,490445,0002,490
2023-03-222,4522,4762,4402,472255,3002,472
2023-03-202,4492,4572,4132,413260,1002,413
2023-03-172,3802,4592,3762,454430,2002,454
2023-03-162,3802,3972,3702,384345,6002,384
2023-03-152,4542,4682,3972,402453,7002,402
2023-03-142,4442,4472,3972,421670,4002,421
2023-03-132,4622,4762,4402,461354,4002,461
2023-03-102,4972,5042,4702,470356,2002,470
2023-03-092,5052,5202,4942,520273,5002,520
2023-03-082,4852,5082,4772,500403,4002,500
2023-03-072,5012,5042,4882,489288,9002,489
2023-03-062,5132,5142,4882,500460,2002,500
2023-03-032,5102,5302,4922,516361,6002,516
2023-03-022,4862,4962,4742,496222,9002,496
2023-03-012,5112,5122,4772,493316,5002,493
2023-02-282,5002,5272,4902,524414,2002,524
2023-02-272,4762,4962,4572,496380,0002,496
2023-02-242,4752,5022,4682,490436,8002,490
2023-02-222,4852,5062,4712,491598,0002,491
2023-02-212,5522,5622,4932,496638,4002,496
2023-02-202,5242,5652,5202,561403,8002,561
2023-02-172,5652,5702,5242,524439,4002,524
2023-02-162,5672,6062,5602,587530,7002,587
2023-02-152,6452,6452,5582,567534,7002,567
2023-02-142,6902,6902,6242,651483,6002,651
2023-02-132,6602,6602,5862,657499,2002,657
2023-02-102,6382,6802,6182,669535,1002,669
2023-02-092,6202,7322,6132,680716,4002,680
2023-02-082,6592,6992,5752,6161,404,2002,616
2023-02-072,5432,6702,5402,620609,8002,620
2023-02-062,6042,6182,5422,550467,9002,550
2023-02-032,5692,5722,5362,572423,1002,572
2023-02-022,6162,6302,5702,590279,2002,590
2023-02-012,6462,6852,6122,615344,2002,615
2023-01-312,6392,6462,6082,629474,3002,629
2023-01-302,6432,6832,6132,632475,5002,632
2023-01-272,6472,6692,6182,643348,4002,643
2023-01-262,6562,6952,6492,655297,9002,655
2023-01-252,6592,6802,6442,656367,3002,656
2023-01-242,6622,6812,6382,671259,2002,671
2023-01-232,6402,6552,6172,644310,8002,644
2023-01-202,6042,6232,5832,590455,5002,590
2023-01-192,5642,6362,5592,617403,3002,617
2023-01-182,5402,5852,5192,560379,6002,560
2023-01-172,4962,5212,4782,517410,3002,517
2023-01-162,4952,5352,4922,519383,1002,519
2023-01-132,5212,5422,4912,503457,6002,503
2023-01-122,6132,6132,5242,534547,9002,534
2023-01-112,6582,6602,5952,605630,0002,605
2023-01-102,6702,6802,6442,665493,5002,665
2023-01-062,6892,7142,6342,635429,1002,635
2023-01-052,7002,7132,6802,696534,2002,696
2023-01-042,6882,7152,6552,680756,1002,680

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