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
2020/8/123,0553,0953,0453,055585,6003,055
2020/8/112,9753,0502,9493,035672,9003,035
2020/8/72,8472,9782,8462,942907,7002,942
2020/8/62,9282,9332,8172,8451,341,4002,845
2020/8/53,2003,2102,9202,9252,233,3002,925
2020/8/43,1403,1503,0303,0301,120,6003,030
2020/8/33,0703,1103,0453,100522,8003,100
2020/7/313,0953,1103,0053,030640,8003,030
2020/7/303,1303,1553,0803,085816,0003,085
2020/7/293,1503,2003,1153,175385,0003,175
2020/7/283,1953,2303,1753,195274,8003,195
2020/7/273,2003,2153,1653,195360,2003,195
2020/7/223,2103,2153,1903,200273,2003,200
2020/7/213,1853,2753,1803,255467,2003,255
2020/7/203,2053,2203,1353,160377,0003,160
2020/7/173,1803,2403,1703,215291,8003,215
2020/7/163,2203,2403,1903,195330,3003,195
2020/7/153,1603,2653,1553,225928,8003,225
2020/7/143,1053,1253,0403,080445,9003,080
2020/7/133,1053,1453,0853,125447,3003,125

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