1. HOME >
  2. 株価時系列 >
  3. 4921 >
  4. 2023年

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
2023-12-292,3502,379.52,333.52,371530,3002,371
2023-12-282,3402,353.52,3252,353272,0002,353
2023-12-272,296.52,345.52,2922,339.5541,1002,339.50
2023-12-262,3102,3232,2812,289318,2002,289
2023-12-252,3172,3252,302.52,304194,3002,304
2023-12-222,3262,336.52,3082,316381,0002,316
2023-12-212,3342,3482,3042,313379,9002,313
2023-12-202,346.52,3802,3432,344494,2002,344
2023-12-192,3032,3582,298.52,346.5748,1002,346.50
2023-12-182,2622,294.52,2622,291.5498,4002,291.50
2023-12-152,268.52,298.52,2572,275.5881,1002,275.50
2023-12-142,334.52,3582,2552,261587,8002,261
2023-12-132,3092,3202,269.52,284.5440,2002,284.50
2023-12-122,2602,299.52,253.52,274.5836,9002,274.50
2023-12-112,242.52,254.52,2092,237.5492,3002,237.50
2023-12-082,268.52,279.52,2342,240.5311,8002,240.50
2023-12-072,3012,307.52,267.52,271357,6002,271
2023-12-062,2972,3172,296.52,314249,8002,314
2023-12-052,3432,3722,305.52,308409,9002,308
2023-12-042,307.52,354.52,2992,332.5539,2002,332.50
2023-12-012,3052,326.52,2942,307.5468,9002,307.50
2023-11-302,3072,3102,266.52,277557,1002,277
2023-11-292,3272,3362,2852,312.5880,5002,312.50
2023-11-282,2702,278.52,232.52,254445,7002,254
2023-11-272,2752,280.52,2592,270.5257,9002,270.50
2023-11-242,3072,3072,274.52,278.5445,9002,278.50
2023-11-222,3102,318.52,284.52,308.5481,4002,308.50
2023-11-212,2972,309.52,291.52,307.5377,1002,307.50
2023-11-202,3042,315.52,2912,312.5587,0002,312.50
2023-11-172,2902,309.52,2672,2951,188,9002,295
2023-11-162,217.52,2452,2062,213.5508,7002,213.50
2023-11-152,2362,248.52,2222,228.5718,2002,228.50
2023-11-142,1862,239.52,1772,232.5722,1002,232.50
2023-11-132,1992,2042,1402,156873,6002,156
2023-11-102,253.52,258.52,2182,227490,7002,227
2023-11-092,2712,2712,234.52,262683,5002,262
2023-11-082,2572,2772,222.52,262792,8002,262
2023-11-072,3332,348.52,2622,278.5985,4002,278.50
2023-11-062,3032,343.52,2712,3252,321,7002,325
2023-11-022,2452,245.52,1922,2091,484,2002,209
2023-11-012,2742,282.52,2432,251646,5002,251
2023-10-312,2322,2582,194.52,254.5878,0002,254.50
2023-10-302,271.52,271.52,2252,236.5646,7002,236.50
2023-10-272,267.52,2812,2472,274.5497,9002,274.50
2023-10-262,317.52,326.52,2812,281694,2002,281
2023-10-252,3212,3532,314.52,314.51,014,1002,314.50
2023-10-242,242.52,297.52,2382,293.5815,6002,293.50
2023-10-232,2312,2892,229.52,254.5897,3002,254.50
2023-10-202,2202,2312,199.52,224600,9002,224
2023-10-192,1652,2182,158.52,210490,2002,210
2023-10-182,1962,204.52,1662,190588,8002,190
2023-10-172,160.52,202.52,157.52,186797,4002,186
2023-10-162,178.52,1932,1272,127626,7002,127
2023-10-132,1942,1942,140.52,161778,9002,161
2023-10-122,2472,249.52,196.52,200.5739,2002,200.50
2023-10-112,2952,310.52,246.52,247576,6002,247
2023-10-102,3002,325.52,2882,302478,3002,302
2023-10-062,3202,3332,288.52,290405,3002,290
2023-10-052,3372,3432,314.52,320496,6002,320
2023-10-042,2592,347.52,252.52,337.5725,7002,337.50
2023-10-032,285.52,2922,2582,262404,2002,262
2023-10-022,305.52,3302,279.52,284480,1002,284
2023-09-292,296.52,3022,275.52,284405,1002,284
2023-09-282,2982,3022,2522,296729,7002,296
2023-09-272,3202,343.52,3082,330945,9002,330
2023-09-262,3292,356.52,3082,326513,9002,326
2023-09-252,2842,345.52,283.52,333824,7002,333
2023-09-222,2822,294.52,258.52,280615,3002,280
2023-09-212,3512,354.52,286.52,298860,7002,298
2023-09-202,4202,4262,354.52,357805,3002,357
2023-09-192,446.52,454.52,4182,436483,7002,436
2023-09-152,4402,4612,4182,447.5632,0002,447.50
2023-09-142,4552,465.52,423.52,437491,3002,437
2023-09-132,4802,486.52,4552,456400,3002,456
2023-09-122,4742,4962,4732,482.5329,0002,482.50
2023-09-112,498.52,498.52,4532,474374,7002,474
2023-09-082,4852,5022,468.52,477359,3002,477
2023-09-072,5152,519.52,496.52,500262,8002,500
2023-09-062,5212,5232,493.52,509664,2002,509
2023-09-052,5552,561.52,5172,526.5365,0002,526.50
2023-09-042,562.52,5642,541.52,553382,0002,553
2023-09-012,543.52,5722,532.52,566356,6002,566
2023-08-312,5432,5702,540.52,552.5498,6002,552.50
2023-08-302,5502,559.52,521.52,533.51,037,9002,533.50
2023-08-292,5482,557.52,5242,542.5456,2002,542.50
2023-08-282,5572,5622,5032,511.5689,0002,511.50
2023-08-252,5862,6002,570.52,578306,0002,578
2023-08-242,598.52,601.52,571.52,578388,2002,578
2023-08-232,606.52,613.52,5842,596.5346,2002,596.50
2023-08-222,6122,624.52,5912,597.5381,6002,597.50
2023-08-212,6202,6312,600.52,617403,5002,617
2023-08-182,6142,627.52,5982,608453,9002,608
2023-08-172,6892,6902,633.52,640.5370,5002,640.50
2023-08-162,680.52,710.52,658.52,700480,9002,700
2023-08-152,699.52,721.52,665.52,687605,8002,687
2023-08-142,755.52,7952,715.52,719956,1002,719
2023-08-102,6222,7322,600.52,730.51,098,8002,730.50
2023-08-092,627.52,6392,5912,6001,110,3002,600
2023-08-082,6202,6752,6022,619.51,369,8002,619.50
2023-08-072,6172,655.52,533.52,5632,399,2002,563
2023-08-042,405.52,4182,3902,417794,4002,417
2023-08-032,4602,4692,3962,411.5595,4002,411.50
2023-08-022,461.52,481.52,4502,481527,2002,481
2023-08-012,4772,484.52,4482,467.5761,2002,467.50
2023-07-312,4962,4992,4632,490430,1002,490
2023-07-282,4502,468.52,433.52,457384,9002,457
2023-07-272,481.52,495.52,467.52,488.5287,8002,488.50
2023-07-262,4422,4872,4302,485381,9002,485
2023-07-252,4592,471.52,4472,451312,9002,451
2023-07-242,4742,4842,4622,468406,0002,468
2023-07-212,4802,487.52,4562,469496,4002,469
2023-07-202,5252,5402,4862,494544,5002,494
2023-07-192,5452,5502,504.52,525484,0002,525
2023-07-182,579.52,5862,544.52,550.5384,7002,550.50
2023-07-142,5692,5922,5642,564.5426,3002,564.50
2023-07-132,559.52,5742,5432,569439,8002,569
2023-07-122,5602,587.52,5532,559.5530,6002,559.50
2023-07-112,5702,581.52,5582,576490,9002,576
2023-07-102,5272,5632,5192,560616,4002,560
2023-07-072,540.52,5542,517.52,522.5724,9002,522.50
2023-07-062,5152,536.52,487.52,527728,2002,527
2023-07-052,512.52,5322,4922,5211,189,0002,521
2023-07-042,4152,451.52,404.52,450477,3002,450
2023-07-032,4112,420.52,4012,412280,4002,412
2023-06-302,419.52,4232,3832,400434,8002,400
2023-06-292,4272,4402,4102,423.5292,3002,423.50
2023-06-282,374.52,425.52,374.52,421.5426,2002,421.50
2023-06-272,395.52,395.52,356.52,380350,6002,380
2023-06-262,4072,413.52,3822,406345,9002,406
2023-06-232,4142,4442,390.52,407.5520,7002,407.50
2023-06-222,4422,4602,411.52,415.5747,7002,415.50
2023-06-212,4112,4702,4082,443968,2002,443
2023-06-202,382.52,415.52,379.52,415470,6002,415
2023-06-192,4202,4282,3782,397.5425,7002,397.50
2023-06-162,334.52,419.52,328.52,415.5829,1002,415.50
2023-06-152,4002,4042,3822,382.5506,8002,382.50
2023-06-142,4002,404.52,3842,400656,2002,400
2023-06-132,4102,410.52,377.52,386589,8002,386
2023-06-122,397.52,423.52,385.52,416.5502,6002,416.50
2023-06-092,387.52,4112,3722,395553,3002,395
2023-06-082,372.52,384.52,3592,369.5480,9002,369.50
2023-06-072,4002,406.52,362.52,379641,2002,379
2023-06-062,3882,4022,3632,400460,9002,400
2023-06-052,3922,409.52,3702,404.5879,4002,404.50
2023-06-022,2942,3852,2932,373828,2002,373
2023-06-012,2742,3132,2692,306409,4002,306
2023-05-312,2992,3182,2662,268580,8002,268
2023-05-302,3052,3232,2942,314503,4002,314
2023-05-292,3852,3892,3082,308638,2002,308
2023-05-262,3042,3802,2902,370954,4002,370
2023-05-252,2602,3572,2502,3101,239,9002,310
2023-05-242,2802,2822,2212,240745,4002,240
2023-05-232,3252,3302,2882,289445,7002,289
2023-05-222,3222,3352,3012,329430,5002,329
2023-05-192,3152,3252,3072,318234,6002,318
2023-05-182,3332,3412,3092,315294,5002,315
2023-05-172,3532,3632,3262,328454,9002,328
2023-05-162,3602,3782,3572,363418,5002,363
2023-05-152,3352,3562,3352,351359,8002,351
2023-05-122,3322,3492,3022,323661,1002,323
2023-05-112,3072,3222,2942,312558,2002,312
2023-05-102,3202,3732,2932,3011,204,7002,301
2023-05-092,2762,3232,2632,3221,152,3002,322
2023-05-082,2902,3212,2722,2781,151,5002,278
2023-05-022,4092,4092,3392,340961,6002,340
2023-05-012,3662,4172,3662,417843,3002,417
2023-04-282,4022,4172,3372,3501,329,8002,350
2023-04-272,4312,4322,3912,398725,7002,398
2023-04-262,4532,4872,4412,450393,2002,450
2023-04-252,4892,5002,4602,467320,3002,467
2023-04-242,4752,4992,4672,477607,8002,477
2023-04-212,4752,4762,4462,465396,4002,465
2023-04-202,4782,4812,4572,458296,6002,458
2023-04-192,4502,4732,4422,472426,8002,472
2023-04-182,4832,4992,4712,499267,4002,499
2023-04-172,4892,4922,4772,489233,9002,489
2023-04-142,4842,4962,4672,491378,3002,491
2023-04-132,4562,4822,4502,477271,1002,477
2023-04-122,4152,4552,4112,440225,7002,440
2023-04-112,4402,4622,4172,421250,0002,421
2023-04-102,4432,4432,4232,436203,8002,436
2023-04-072,4482,4532,4112,424273,8002,424
2023-04-062,4382,4622,4182,458388,5002,458
2023-04-052,4882,4932,4622,469416,2002,469
2023-04-042,4352,4862,4222,486563,5002,486
2023-04-032,4382,4402,4062,417500,5002,417
2023-03-312,4502,4582,4112,433443,9002,433
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