追加

(株)ファンケル

4921(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2019/10/212,8052,8132,7642,764541,1002,764
2019/10/182,8812,8852,7932,812629,4002,812
2019/10/172,8452,8822,8312,860448,5002,860
2019/10/162,8622,9042,8222,846701,1002,846
2019/10/152,8922,9002,8172,844598,0002,844
2019/10/112,8752,8832,8252,855489,8002,855
2019/10/102,8642,8642,8122,856410,7002,856
2019/10/92,8332,8782,8282,864641,8002,864
2019/10/82,8292,8522,8012,835920,6002,835
2019/10/72,7922,8592,7742,838592,4002,838
2019/10/42,8032,8032,7632,783734,1002,783
2019/10/32,8302,8382,7892,821727,6002,821
2019/10/22,8512,9312,8442,877818,7002,877
2019/10/12,8732,8942,8312,844587,9002,844
2019/9/302,8512,8962,8452,873748,7002,873
2019/9/272,8152,8642,8062,861890,2002,861
2019/9/262,8492,8492,8002,815784,9002,815
2019/9/252,7622,8522,7522,8071,044,4002,807
2019/9/242,7652,8092,7452,774742,4002,774
2019/9/202,8102,8242,7532,754848,1002,754

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す