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 |
---|---|---|---|---|---|---|
2024-03-29 | 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