| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/17 |
2,790 |
2,791 |
2,790 |
2,790 |
+0.00% |
904,600 |
| 2024/12/16 |
2,791 |
2,792 |
2,790 |
2,790 |
-0.04% |
136,800 |
| 2024/12/13 |
2,790 |
2,792 |
2,790 |
2,791 |
+0.04% |
93,600 |
| 2024/12/12 |
2,790 |
2,792 |
2,790 |
2,790 |
+0.00% |
88,400 |
| 2024/12/11 |
2,791 |
2,794 |
2,790 |
2,790 |
+0.00% |
113,800 |
| 2024/12/10 |
2,791 |
2,794 |
2,790 |
2,790 |
-0.14% |
76,400 |
| 2024/12/9 |
2,790 |
2,794 |
2,790 |
2,794 |
+0.14% |
125,000 |
| 2024/12/6 |
2,790 |
2,791 |
2,790 |
2,790 |
-0.04% |
170,100 |
| 2024/12/5 |
2,790 |
2,792 |
2,790 |
2,791 |
+0.04% |
142,700 |
| 2024/12/4 |
2,790 |
2,791.5 |
2,790 |
2,790 |
-0.02% |
715,800 |
| 2024/12/3 |
2,790 |
2,794 |
2,790 |
2,790.5 |
+0.04% |
496,700 |
| 2024/12/2 |
2,790 |
2,791.5 |
2,789.5 |
2,789.5 |
-0.05% |
631,700 |
| 2024/11/29 |
2,792 |
2,793.5 |
2,791 |
2,791 |
-0.09% |
84,600 |
| 2024/11/28 |
2,792 |
2,794.5 |
2,791.5 |
2,793.5 |
+0.05% |
46,200 |
| 2024/11/27 |
2,793 |
2,793 |
2,791.5 |
2,792 |
-0.04% |
68,100 |
| 2024/11/26 |
2,792 |
2,795 |
2,791.5 |
2,793 |
-0.11% |
71,400 |
| 2024/11/25 |
2,792.5 |
2,796 |
2,791.5 |
2,796 |
+0.11% |
213,500 |
| 2024/11/22 |
2,792 |
2,796 |
2,791.5 |
2,793 |
-0.04% |
54,700 |
| 2024/11/21 |
2,792.5 |
2,794 |
2,791.5 |
2,794 |
+0.04% |
51,700 |
| 2024/11/20 |
2,792 |
2,797 |
2,792 |
2,793 |
-0.25% |
78,900 |
| 2024/11/19 |
2,825.5 |
2,825.5 |
2,793 |
2,800 |
+0.25% |
186,000 |
| 2024/11/18 |
2,793 |
2,796 |
2,792.5 |
2,793 |
-0.02% |
55,700 |
| 2024/11/15 |
2,794 |
2,797 |
2,792 |
2,793.5 |
+0.04% |
57,300 |
| 2024/11/14 |
2,793 |
2,794 |
2,792 |
2,792.5 |
+0.00% |
169,000 |
| 2024/11/13 |
2,796.5 |
2,796.5 |
2,792.5 |
2,792.5 |
-0.04% |
56,700 |
| 2024/11/12 |
2,792.5 |
2,795 |
2,792 |
2,793.5 |
+0.04% |
58,500 |
| 2024/11/11 |
2,792.5 |
2,797 |
2,792 |
2,792.5 |
-0.16% |
63,300 |
| 2024/11/8 |
2,792 |
2,797 |
2,791.5 |
2,797 |
+0.18% |
77,500 |
| 2024/11/7 |
2,791.5 |
2,794 |
2,791 |
2,792 |
+0.00% |
112,800 |
| 2024/11/6 |
2,791.5 |
2,793 |
2,791.5 |
2,792 |
+0.02% |
128,900 |
| 2024/11/5 |
2,791.5 |
2,792 |
2,791 |
2,791.5 |
+0.00% |
74,700 |
| 2024/11/1 |
2,790 |
2,792 |
2,790 |
2,791.5 |
+0.05% |
205,200 |
| 2024/10/31 |
2,791 |
2,791.5 |
2,790 |
2,790 |
-0.04% |
127,000 |
| 2024/10/30 |
2,792 |
2,793.5 |
2,791 |
2,791 |
+0.00% |
233,000 |
| 2024/10/29 |
2,792 |
2,797 |
2,791 |
2,791 |
+0.00% |
69,700 |
| 2024/10/28 |
2,790.5 |
2,800.5 |
2,790.5 |
2,791 |
+0.04% |
138,300 |
| 2024/10/25 |
2,790.5 |
2,791 |
2,790 |
2,790 |
+0.00% |
184,900 |
| 2024/10/24 |
2,790 |
2,792 |
2,790 |
2,790 |
+0.00% |
152,300 |
| 2024/10/23 |
2,790.5 |
2,793.5 |
2,790 |
2,790 |
-0.11% |
256,000 |
| 2024/10/22 |
2,790 |
2,793 |
2,789.5 |
2,793 |
+0.13% |
222,100 |
| 2024/10/21 |
2,790 |
2,790.5 |
2,789 |
2,789.5 |
+0.02% |
240,200 |
| 2024/10/18 |
2,789.5 |
2,793.5 |
2,789 |
2,789 |
+0.00% |
230,600 |
| 2024/10/17 |
2,789 |
2,791 |
2,789 |
2,789 |
+0.00% |
326,200 |
| 2024/10/16 |
2,790 |
2,791 |
2,789 |
2,789 |
-0.02% |
234,700 |
| 2024/10/15 |
2,789.5 |
2,791 |
2,789 |
2,789.5 |
+0.02% |
134,700 |
| 2024/10/11 |
2,792 |
2,795 |
2,789 |
2,789 |
-0.09% |
145,500 |
| 2024/10/10 |
2,798 |
2,798 |
2,791 |
2,791.5 |
-0.25% |
85,400 |
| 2024/10/9 |
2,791 |
2,798.5 |
2,791 |
2,798.5 |
+0.29% |
107,100 |
| 2024/10/8 |
2,789.5 |
2,791.5 |
2,789 |
2,790.5 |
+0.05% |
214,000 |
| 2024/10/7 |
2,790 |
2,792 |
2,789 |
2,789 |
-0.04% |
222,900 |
| 2024/10/4 |
2,790 |
2,793.5 |
2,789 |
2,790 |
+0.09% |
196,400 |
| 2024/10/3 |
2,791 |
2,792.5 |
2,787.5 |
2,787.5 |
-0.11% |
1,082,100 |
| 2024/10/2 |
2,790 |
2,791.5 |
2,790 |
2,790.5 |
+0.02% |
270,700 |
| 2024/10/1 |
2,790.5 |
2,792 |
2,790 |
2,790 |
-0.07% |
474,900 |
| 2024/9/30 |
2,791 |
2,793 |
2,790 |
2,792 |
+0.09% |
546,800 |
| 2024/9/27 |
2,800 |
2,815 |
2,789.5 |
2,789.5 |
-1.08% |
3,419,500 |
| 2024/9/26 |
2,800 |
2,820 |
2,795 |
2,820 |
+0.89% |
257,800 |
| 2024/9/25 |
2,795.5 |
2,800.5 |
2,795 |
2,795 |
+0.02% |
110,300 |
| 2024/9/24 |
2,803 |
2,812.5 |
2,792 |
2,794.5 |
-0.37% |
338,200 |
| 2024/9/20 |
2,794.5 |
2,805 |
2,791.5 |
2,805 |
+0.52% |
795,900 |
| 2024/9/19 |
2,799 |
2,806 |
2,790.5 |
2,790.5 |
-0.34% |
116,200 |
| 2024/9/18 |
2,795 |
2,800 |
2,794.5 |
2,800 |
+0.05% |
306,800 |
| 2024/9/17 |
2,795 |
2,799 |
2,790 |
2,798.5 |
+0.32% |
274,800 |
| 2024/9/13 |
2,790 |
2,792 |
2,787.5 |
2,789.5 |
-0.20% |
352,200 |
| 2024/9/12 |
2,791 |
2,796.5 |
2,789 |
2,795 |
+0.25% |
237,200 |
| 2024/9/11 |
2,795 |
2,798 |
2,788 |
2,788 |
-0.43% |
146,500 |
| 2024/9/10 |
2,790.5 |
2,800 |
2,790.5 |
2,800 |
+0.14% |
172,300 |
| 2024/9/9 |
2,797 |
2,800 |
2,792 |
2,796 |
-0.04% |
280,000 |
| 2024/9/6 |
2,796.5 |
2,800 |
2,796 |
2,797 |
+0.04% |
207,500 |
| 2024/9/5 |
2,796.5 |
2,797 |
2,795.5 |
2,796 |
+0.02% |
205,800 |
| 2024/9/4 |
2,796.5 |
2,798 |
2,795.5 |
2,795.5 |
-0.04% |
343,100 |
| 2024/9/3 |
2,796.5 |
2,797.5 |
2,795 |
2,796.5 |
-0.05% |
255,600 |
| 2024/9/2 |
2,797 |
2,798.5 |
2,796 |
2,798 |
-0.07% |
390,800 |
| 2024/8/30 |
2,797 |
2,800 |
2,796.5 |
2,800 |
+0.07% |
380,400 |
| 2024/8/29 |
2,795.5 |
2,799.5 |
2,795 |
2,798 |
+0.16% |
985,700 |
| 2024/8/28 |
2,776 |
2,852 |
2,771.5 |
2,793.5 |
+0.34% |
2,625,600 |
| 2024/8/27 |
2,749 |
2,786 |
2,749 |
2,784 |
+1.07% |
706,400 |
| 2024/8/26 |
2,796 |
2,796.5 |
2,751 |
2,754.5 |
-1.52% |
2,566,800 |
| 2024/8/23 |
2,797.5 |
2,798.5 |
2,796.5 |
2,797 |
+0.00% |
970,100 |
| 2024/8/22 |
2,798 |
2,799 |
2,796.5 |
2,797 |
+0.02% |
1,484,700 |
| 2024/8/21 |
2,796.5 |
2,797.5 |
2,796 |
2,796.5 |
+0.02% |
1,138,200 |
| 2024/8/20 |
2,796 |
2,797 |
2,795.5 |
2,796 |
+0.02% |
895,600 |
| 2024/8/19 |
2,797 |
2,797 |
2,795.5 |
2,795.5 |
-0.02% |
1,520,600 |
| 2024/8/16 |
2,796 |
2,797 |
2,795.5 |
2,796 |
+0.02% |
615,200 |
| 2024/8/15 |
2,795.5 |
2,796.5 |
2,795 |
2,795.5 |
+0.02% |
574,900 |
| 2024/8/14 |
2,798 |
2,800 |
2,795 |
2,795 |
+0.00% |
630,700 |
| 2024/8/13 |
2,794 |
2,803 |
2,793.5 |
2,795 |
+0.05% |
2,224,500 |
| 2024/8/9 |
2,796.5 |
2,797 |
2,793.5 |
2,793.5 |
-0.02% |
800,000 |
| 2024/8/8 |
2,793.5 |
2,796 |
2,792.5 |
2,794 |
+0.05% |
1,228,300 |
| 2024/8/7 |
2,797 |
2,798 |
2,790 |
2,792.5 |
+0.92% |
4,648,700 |
| 2024/8/6 |
2,752.5 |
2,785.5 |
2,741 |
2,767 |
+0.56% |
599,200 |
| 2024/8/5 |
2,800 |
2,819.5 |
2,719 |
2,751.5 |
-3.46% |
1,294,800 |
| 2024/8/2 |
2,880 |
2,893.5 |
2,842 |
2,850 |
-1.72% |
595,800 |
| 2024/8/1 |
2,899.5 |
2,919 |
2,873.5 |
2,900 |
-0.10% |
472,200 |
| 2024/7/31 |
2,880 |
2,914.5 |
2,875 |
2,903 |
-0.02% |
482,800 |
| 2024/7/30 |
2,850.5 |
2,915.5 |
2,844 |
2,903.5 |
+2.24% |
1,092,900 |
| 2024/7/29 |
2,785 |
2,958 |
2,760 |
2,840 |
+2.34% |
2,663,700 |
| 2024/7/26 |
2,755.5 |
2,785 |
2,755.5 |
2,775 |
+0.00% |
1,102,500 |
| 2024/7/25 |
2,737 |
2,781 |
2,737 |
2,775 |
-0.18% |
848,500 |
| 2024/7/24 |
2,770 |
2,784 |
2,761 |
2,780 |
+0.00% |
1,324,500 |
| 2024/7/23 |
2,759.5 |
2,783 |
2,759 |
2,780 |
+0.74% |
710,600 |
| 2024/7/22 |
2,725 |
2,763 |
2,724.5 |
2,759.5 |
+1.45% |
1,081,300 |
| 2024/7/19 |
2,720 |
2,726.5 |
2,718.5 |
2,720 |
-0.26% |
811,800 |
| 2024/7/18 |
2,705 |
2,727.5 |
2,699.5 |
2,727 |
+0.44% |
792,100 |
| 2024/7/17 |
2,701 |
2,780 |
2,698.5 |
2,715 |
+0.17% |
4,606,100 |
| 2024/7/16 |
2,707 |
2,714 |
2,706.5 |
2,710.5 |
-0.35% |
680,200 |
| 2024/7/12 |
2,712 |
2,720 |
2,711 |
2,720 |
+0.00% |
468,900 |
| 2024/7/11 |
2,719 |
2,727 |
2,713 |
2,720 |
-0.31% |
529,300 |
| 2024/7/10 |
2,705.5 |
2,729 |
2,701.5 |
2,728.5 |
+0.61% |
1,075,400 |
| 2024/7/9 |
2,717.5 |
2,723 |
2,706.5 |
2,712 |
-0.48% |
712,600 |
| 2024/7/8 |
2,723 |
2,729 |
2,712.5 |
2,725 |
-0.18% |
741,200 |
| 2024/7/5 |
2,741 |
2,741 |
2,726 |
2,730 |
-0.55% |
691,700 |
| 2024/7/4 |
2,726 |
2,754 |
2,724.5 |
2,745 |
+0.48% |
1,410,800 |
| 2024/7/3 |
2,723 |
2,738 |
2,721.5 |
2,732 |
+0.07% |
895,100 |
| 2024/7/2 |
2,722.5 |
2,732 |
2,720.5 |
2,730 |
-0.09% |
807,000 |
| 2024/7/1 |
2,725.5 |
2,738 |
2,719.5 |
2,732.5 |
-0.64% |
820,300 |
| 2024/6/28 |
2,740 |
2,750 |
2,715.5 |
2,750 |
-0.54% |
1,212,200 |
| 2024/6/27 |
2,766 |
2,770 |
2,752.5 |
2,765 |
-0.32% |
688,100 |
| 2024/6/26 |
2,757.5 |
2,779.5 |
2,739.5 |
2,774 |
+0.07% |
1,175,400 |
| 2024/6/25 |
2,730 |
2,775 |
2,730 |
2,772 |
+1.20% |
1,302,300 |
| 2024/6/24 |
2,715.5 |
2,739 |
2,715.5 |
2,739 |
+0.70% |
1,097,100 |
| 2024/6/21 |
2,729 |
2,736.5 |
2,714.5 |
2,720 |
-0.55% |
1,442,200 |
| 2024/6/20 |
2,720 |
2,747.5 |
2,713 |
2,735 |
-0.09% |
1,110,900 |
|
![ファンケル [上場廃止企業] 株価 チャート](/chart/s=4921/volb=1/e=250425.png)
