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 |
---|---|---|---|---|---|---|
2023-03-30 | 2,470 | 2,470 | 2,428 | 2,437 | 399,400 | 2,437 |
2023-03-29 | 2,466 | 2,495 | 2,449 | 2,495 | 527,600 | 2,495 |
2023-03-28 | 2,485 | 2,485 | 2,452 | 2,459 | 352,200 | 2,459 |
2023-03-27 | 2,495 | 2,508 | 2,483 | 2,492 | 414,800 | 2,492 |
2023-03-24 | 2,486 | 2,495 | 2,478 | 2,480 | 446,100 | 2,480 |
2023-03-23 | 2,480 | 2,501 | 2,468 | 2,490 | 445,000 | 2,490 |
2023-03-22 | 2,452 | 2,476 | 2,440 | 2,472 | 255,300 | 2,472 |
2023-03-20 | 2,449 | 2,457 | 2,413 | 2,413 | 260,100 | 2,413 |
2023-03-17 | 2,380 | 2,459 | 2,376 | 2,454 | 430,200 | 2,454 |
2023-03-16 | 2,380 | 2,397 | 2,370 | 2,384 | 345,600 | 2,384 |
2023-03-15 | 2,454 | 2,468 | 2,397 | 2,402 | 453,700 | 2,402 |
2023-03-14 | 2,444 | 2,447 | 2,397 | 2,421 | 670,400 | 2,421 |
2023-03-13 | 2,462 | 2,476 | 2,440 | 2,461 | 354,400 | 2,461 |
2023-03-10 | 2,497 | 2,504 | 2,470 | 2,470 | 356,200 | 2,470 |
2023-03-09 | 2,505 | 2,520 | 2,494 | 2,520 | 273,500 | 2,520 |
2023-03-08 | 2,485 | 2,508 | 2,477 | 2,500 | 403,400 | 2,500 |
2023-03-07 | 2,501 | 2,504 | 2,488 | 2,489 | 288,900 | 2,489 |
2023-03-06 | 2,513 | 2,514 | 2,488 | 2,500 | 460,200 | 2,500 |
2023-03-03 | 2,510 | 2,530 | 2,492 | 2,516 | 361,600 | 2,516 |
2023-03-02 | 2,486 | 2,496 | 2,474 | 2,496 | 222,900 | 2,496 |
2023-03-01 | 2,511 | 2,512 | 2,477 | 2,493 | 316,500 | 2,493 |
2023-02-28 | 2,500 | 2,527 | 2,490 | 2,524 | 414,200 | 2,524 |
2023-02-27 | 2,476 | 2,496 | 2,457 | 2,496 | 380,000 | 2,496 |
2023-02-24 | 2,475 | 2,502 | 2,468 | 2,490 | 436,800 | 2,490 |
2023-02-22 | 2,485 | 2,506 | 2,471 | 2,491 | 598,000 | 2,491 |
2023-02-21 | 2,552 | 2,562 | 2,493 | 2,496 | 638,400 | 2,496 |
2023-02-20 | 2,524 | 2,565 | 2,520 | 2,561 | 403,800 | 2,561 |
2023-02-17 | 2,565 | 2,570 | 2,524 | 2,524 | 439,400 | 2,524 |
2023-02-16 | 2,567 | 2,606 | 2,560 | 2,587 | 530,700 | 2,587 |
2023-02-15 | 2,645 | 2,645 | 2,558 | 2,567 | 534,700 | 2,567 |
2023-02-14 | 2,690 | 2,690 | 2,624 | 2,651 | 483,600 | 2,651 |
2023-02-13 | 2,660 | 2,660 | 2,586 | 2,657 | 499,200 | 2,657 |
2023-02-10 | 2,638 | 2,680 | 2,618 | 2,669 | 535,100 | 2,669 |
2023-02-09 | 2,620 | 2,732 | 2,613 | 2,680 | 716,400 | 2,680 |
2023-02-08 | 2,659 | 2,699 | 2,575 | 2,616 | 1,404,200 | 2,616 |
2023-02-07 | 2,543 | 2,670 | 2,540 | 2,620 | 609,800 | 2,620 |
2023-02-06 | 2,604 | 2,618 | 2,542 | 2,550 | 467,900 | 2,550 |
2023-02-03 | 2,569 | 2,572 | 2,536 | 2,572 | 423,100 | 2,572 |
2023-02-02 | 2,616 | 2,630 | 2,570 | 2,590 | 279,200 | 2,590 |
2023-02-01 | 2,646 | 2,685 | 2,612 | 2,615 | 344,200 | 2,615 |
2023-01-31 | 2,639 | 2,646 | 2,608 | 2,629 | 474,300 | 2,629 |
2023-01-30 | 2,643 | 2,683 | 2,613 | 2,632 | 475,500 | 2,632 |
2023-01-27 | 2,647 | 2,669 | 2,618 | 2,643 | 348,400 | 2,643 |
2023-01-26 | 2,656 | 2,695 | 2,649 | 2,655 | 297,900 | 2,655 |
2023-01-25 | 2,659 | 2,680 | 2,644 | 2,656 | 367,300 | 2,656 |
2023-01-24 | 2,662 | 2,681 | 2,638 | 2,671 | 259,200 | 2,671 |
2023-01-23 | 2,640 | 2,655 | 2,617 | 2,644 | 310,800 | 2,644 |
2023-01-20 | 2,604 | 2,623 | 2,583 | 2,590 | 455,500 | 2,590 |
2023-01-19 | 2,564 | 2,636 | 2,559 | 2,617 | 403,300 | 2,617 |
2023-01-18 | 2,540 | 2,585 | 2,519 | 2,560 | 379,600 | 2,560 |
2023-01-17 | 2,496 | 2,521 | 2,478 | 2,517 | 410,300 | 2,517 |
2023-01-16 | 2,495 | 2,535 | 2,492 | 2,519 | 383,100 | 2,519 |
2023-01-13 | 2,521 | 2,542 | 2,491 | 2,503 | 457,600 | 2,503 |
2023-01-12 | 2,613 | 2,613 | 2,524 | 2,534 | 547,900 | 2,534 |
2023-01-11 | 2,658 | 2,660 | 2,595 | 2,605 | 630,000 | 2,605 |
2023-01-10 | 2,670 | 2,680 | 2,644 | 2,665 | 493,500 | 2,665 |
2023-01-06 | 2,689 | 2,714 | 2,634 | 2,635 | 429,100 | 2,635 |
2023-01-05 | 2,700 | 2,713 | 2,680 | 2,696 | 534,200 | 2,696 |
2023-01-04 | 2,688 | 2,715 | 2,655 | 2,680 | 756,100 | 2,680 |
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