ｆｏｎｆｕｎ
2323スタンダード/情報･通信業/fonfun corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 350.0 | 358.0 | 345.0 | 355.0 | +6.0 | +1.72% | 47,900 |
| 2026-03-12 | 367.0 | 367.0 | 349.0 | 349.0 | -21.0 | -5.68% | 73,100 |
| 2026-03-11 | 368.0 | 378.0 | 365.0 | 370.0 | +6.0 | +1.65% | 86,400 |
| 2026-03-10 | 343.0 | 365.0 | 343.0 | 364.0 | +21.0 | +6.12% | 74,800 |
| 2026-03-09 | 337.0 | 346.0 | 327.0 | 343.0 | -16.0 | -4.46% | 127,600 |
| 2026-03-06 | 341.0 | 359.0 | 336.0 | 359.0 | +15.0 | +4.36% | 132,000 |
| 2026-03-05 | 340.0 | 349.0 | 334.0 | 344.0 | +20.0 | +6.17% | 138,800 |
| 2026-03-04 | 323.0 | 337.0 | 310.0 | 324.0 | -23.0 | -6.63% | 315,800 |
| 2026-03-03 | 368.0 | 403.0 | 337.0 | 347.0 | +18.0 | +5.47% | 1,577,000 |
| 2026-03-02 | 350.0 | 350.0 | 329.0 | 329.0 | -29.0 | -8.10% | 108,400 |
| 2026-02-27 | 341.0 | 358.0 | 335.0 | 358.0 | +17.0 | +4.99% | 116,000 |
| 2026-02-26 | 344.0 | 357.0 | 338.0 | 341.0 | -2.0 | -0.58% | 109,400 |
| 2026-02-25 | 357.0 | 364.0 | 326.0 | 343.0 | +2.0 | +0.59% | 243,700 |
| 2026-02-24 | 376.0 | 376.0 | 334.0 | 341.0 | -39.0 | -10.26% | 182,200 |
| 2026-02-20 | 388.0 | 388.0 | 376.0 | 380.0 | -10.0 | -2.56% | 34,600 |
| 2026-02-19 | 390.0 | 400.0 | 375.0 | 390.0 | -6.0 | -1.52% | 119,600 |
| 2026-02-18 | 381.0 | 411.0 | 370.0 | 396.0 | +22.0 | +5.88% | 253,900 |
| 2026-02-17 | 410.0 | 415.0 | 371.0 | 374.0 | -44.0 | -10.53% | 256,200 |
| 2026-02-16 | 430.0 | 430.0 | 404.0 | 418.0 | -12.0 | -2.79% | 127,300 |
| 2026-02-13 | 441.0 | 445.0 | 426.0 | 430.0 | -7.0 | -1.60% | 87,700 |
| 2026-02-12 | 437.0 | 453.0 | 433.0 | 437.0 | +6.0 | +1.39% | 87,900 |
| 2026-02-10 | 427.0 | 435.0 | 427.0 | 431.0 | +4.0 | +0.94% | 54,200 |
| 2026-02-09 | 438.0 | 443.0 | 425.0 | 427.0 | -10.0 | -2.29% | 75,900 |
| 2026-02-06 | 423.0 | 441.0 | 407.0 | 437.0 | +14.0 | +3.31% | 80,500 |
| 2026-02-05 | 437.0 | 437.0 | 419.0 | 423.0 | -13.0 | -2.98% | 99,100 |
| 2026-02-04 | 440.0 | 457.0 | 431.0 | 436.0 | -10.0 | -2.24% | 122,600 |
| 2026-02-03 | 422.0 | 450.0 | 415.0 | 446.0 | +35.0 | +8.52% | 174,600 |
| 2026-02-02 | 462.0 | 468.0 | 405.0 | 411.0 | -43.0 | -9.47% | 295,800 |
| 2026-01-30 | 403.0 | 473.0 | 397.0 | 454.0 | +59.0 | +14.94% | 725,300 |
| 2026-01-29 | 410.0 | 411.0 | 357.0 | 395.0 | -15.0 | -3.66% | 209,500 |
| 2026-01-28 | 425.0 | 442.0 | 406.0 | 410.0 | -31.0 | -7.03% | 79,900 |
| 2026-01-27 | 431.3 | 449.7 | 424.7 | 441.0 | +16.7 | +3.93% | 102,600 |
| 2026-01-26 | 427.7 | 440.3 | 420.7 | 424.3 | -13.3 | -3.05% | 129,000 |
| 2026-01-23 | 430.0 | 442.3 | 426.0 | 437.7 | +17.3 | +4.13% | 127,200 |
| 2026-01-22 | 433.3 | 452.3 | 413.7 | 420.3 | +14.0 | +3.45% | 309,000 |
| 2026-01-21 | 383.3 | 408.3 | 383.0 | 406.3 | +19.7 | +5.08% | 118,500 |
| 2026-01-20 | 391.0 | 394.7 | 380.0 | 386.7 | -7.3 | -1.86% | 73,800 |
| 2026-01-19 | 406.3 | 409.0 | 393.3 | 394.0 | -10.7 | -2.64% | 60,000 |
| 2026-01-16 | 405.0 | 405.0 | 384.0 | 404.7 | +5.3 | +1.34% | 117,300 |
| 2026-01-15 | 398.3 | 400.0 | 388.7 | 399.3 | -3.0 | -0.75% | 96,000 |
| 2026-01-14 | 401.0 | 425.3 | 393.3 | 402.3 | +11.3 | +2.90% | 219,900 |
| 2026-01-13 | 416.3 | 416.3 | 386.7 | 391.0 | -25.7 | -6.16% | 261,000 |
| 2026-01-09 | 359.7 | 445.3 | 346.7 | 416.7 | +71.3 | +20.66% | 1,055,100 |
| 2026-01-08 | 339.7 | 349.0 | 332.0 | 345.3 | +12.7 | +3.81% | 116,700 |
| 2026-01-07 | 327.3 | 338.7 | 323.3 | 332.7 | +7.7 | +2.36% | 77,400 |
| 2026-01-06 | 325.3 | 330.0 | 318.3 | 325.0 | -1.7 | -0.51% | 133,800 |
| 2026-01-05 | 337.7 | 340.0 | 326.7 | 326.7 | -6.0 | -1.80% | 108,000 |
| 2025-12-30 | 343.3 | 343.3 | 324.0 | 332.7 | -10.7 | -3.10% | 207,000 |
| 2025-12-29 | 334.7 | 349.3 | 328.7 | 343.3 | +17.3 | +5.32% | 412,500 |
| 2025-12-26 | 327.7 | 352.7 | 319.7 | 326.0 | +18.3 | +5.96% | 1,296,300 |
| 2025-12-25 | 299.3 | 310.0 | 295.3 | 307.7 | +8.3 | +2.79% | 140,100 |
| 2025-12-24 | 291.7 | 300.3 | 289.3 | 299.3 | +8.3 | +2.86% | 152,100 |
| 2025-12-23 | 273.3 | 309.7 | 273.0 | 291.0 | +17.7 | +6.46% | 1,077,900 |
| 2025-12-22 | 272.0 | 274.3 | 267.7 | 273.3 | +4.0 | +1.49% | 49,500 |
| 2025-12-19 | 271.0 | 274.7 | 267.0 | 269.3 | +0.7 | +0.25% | 55,500 |
| 2025-12-18 | 267.3 | 269.3 | 262.0 | 268.7 | +2.0 | +0.75% | 25,200 |
| 2025-12-17 | 270.3 | 270.3 | 261.7 | 266.7 | 0.0 | 0.00% | 57,600 |
| 2025-12-16 | 273.3 | 273.3 | 265.0 | 266.7 | -5.0 | -1.84% | 59,400 |
| 2025-12-15 | 274.0 | 275.3 | 263.7 | 271.7 | -0.7 | -0.24% | 71,700 |
| 2025-12-12 | 270.0 | 278.0 | 270.0 | 272.3 | -2.0 | -0.73% | 50,700 |
| 2025-12-11 | 278.0 | 283.7 | 270.0 | 274.3 | -3.7 | -1.32% | 139,200 |
| 2025-12-10 | 256.0 | 286.7 | 254.3 | 278.0 | +21.0 | +8.17% | 507,600 |
| 2025-12-09 | 257.0 | 261.3 | 257.0 | 257.0 | -0.3 | -0.13% | 44,100 |
| 2025-12-08 | 258.0 | 261.3 | 255.3 | 257.3 | -0.7 | -0.26% | 20,100 |
| 2025-12-05 | 264.0 | 264.0 | 257.3 | 258.0 | -2.7 | -1.02% | 41,400 |
| 2025-12-04 | 262.3 | 264.7 | 257.0 | 260.7 | +0.7 | +0.26% | 82,500 |
| 2025-12-03 | 250.3 | 260.0 | 250.3 | 260.0 | +8.3 | +3.31% | 38,700 |
| 2025-12-02 | 257.3 | 258.0 | 250.3 | 251.7 | -7.7 | -2.95% | 59,700 |
| 2025-12-01 | 261.0 | 263.0 | 254.0 | 259.3 | -1.7 | -0.64% | 96,900 |
| 2025-11-28 | 260.3 | 266.7 | 260.3 | 261.0 | -2.3 | -0.88% | 36,000 |
| 2025-11-27 | 260.7 | 268.3 | 260.7 | 263.3 | +4.3 | +1.67% | 97,800 |
| 2025-11-26 | 254.0 | 259.3 | 251.7 | 259.0 | +13.7 | +5.57% | 75,600 |
| 2025-11-25 | 251.7 | 256.3 | 244.0 | 245.3 | -6.3 | -2.52% | 71,400 |
| 2025-11-21 | 247.7 | 255.3 | 247.3 | 251.7 | +2.7 | +1.07% | 72,300 |
| 2025-11-20 | 257.7 | 261.3 | 247.3 | 249.0 | -3.7 | -1.45% | 96,600 |
| 2025-11-19 | 259.7 | 259.7 | 250.7 | 252.7 | -3.3 | -1.30% | 79,200 |
| 2025-11-18 | 261.0 | 262.3 | 254.0 | 256.0 | -5.0 | -1.92% | 57,600 |
| 2025-11-17 | 260.0 | 264.7 | 253.3 | 261.0 | +3.0 | +1.16% | 86,100 |
| 2025-11-14 | 264.7 | 264.7 | 250.3 | 258.0 | -6.7 | -2.52% | 143,700 |
| 2025-11-13 | 273.3 | 292.3 | 264.7 | 264.7 | -8.0 | -2.93% | 925,800 |
| 2025-11-12 | 262.3 | 272.7 | 262.3 | 272.7 | +10.3 | +3.94% | 144,300 |
| 2025-11-11 | 268.7 | 271.3 | 261.0 | 262.3 | -2.7 | -1.01% | 98,700 |
| 2025-11-10 | 261.7 | 270.0 | 259.7 | 265.0 | +3.7 | +1.40% | 168,000 |
| 2025-11-07 | 260.0 | 263.3 | 257.3 | 261.3 | +1.0 | +0.38% | 53,700 |
| 2025-11-06 | 259.3 | 264.0 | 254.0 | 260.3 | +4.0 | +1.56% | 42,000 |
| 2025-11-05 | 264.3 | 264.3 | 249.0 | 256.3 | -3.0 | -1.16% | 82,800 |
| 2025-11-04 | 266.3 | 268.0 | 259.3 | 259.3 | -7.0 | -2.63% | 73,200 |
| 2025-10-31 | 260.3 | 267.7 | 255.3 | 266.3 | +3.3 | +1.27% | 167,100 |
| 2025-10-30 | 249.3 | 264.3 | 237.7 | 263.0 | +11.3 | +4.50% | 235,800 |
| 2025-10-29 | 264.3 | 264.3 | 250.3 | 251.7 | -11.3 | -4.31% | 151,500 |
| 2025-10-28 | 260.3 | 263.0 | 254.7 | 263.0 | +2.7 | +1.03% | 67,200 |
| 2025-10-27 | 258.3 | 263.3 | 255.0 | 260.3 | +7.0 | +2.76% | 135,900 |
| 2025-10-24 | 260.3 | 262.0 | 252.3 | 253.3 | -5.3 | -2.06% | 109,200 |
| 2025-10-23 | 266.0 | 266.0 | 258.3 | 258.7 | -7.3 | -2.76% | 73,200 |
| 2025-10-22 | 262.0 | 266.0 | 259.3 | 266.0 | +7.3 | +2.83% | 83,400 |
| 2025-10-21 | 265.0 | 268.3 | 256.7 | 258.7 | -2.3 | -0.89% | 131,400 |
| 2025-10-20 | 264.3 | 269.3 | 257.7 | 261.0 | +0.7 | +0.26% | 109,800 |
| 2025-10-17 | 266.0 | 268.3 | 256.0 | 260.3 | -3.7 | -1.39% | 137,700 |
| 2025-10-16 | 254.0 | 265.3 | 247.7 | 264.0 | +15.0 | +6.02% | 286,200 |
| 2025-10-15 | 243.7 | 251.7 | 240.0 | 249.0 | +5.3 | +2.19% | 94,500 |
| 2025-10-14 | 240.3 | 246.3 | 233.3 | 243.7 | -1.7 | -0.68% | 159,600 |
| 2025-10-10 | 257.0 | 259.0 | 243.7 | 245.3 | -15.0 | -5.76% | 275,100 |
| 2025-10-09 | 272.0 | 272.3 | 259.3 | 260.3 | -9.0 | -3.34% | 225,300 |
| 2025-10-08 | 270.3 | 278.7 | 263.3 | 269.3 | +2.0 | +0.75% | 440,700 |
| 2025-10-07 | 269.3 | 275.0 | 263.0 | 267.3 | -0.3 | -0.13% | 276,900 |
| 2025-10-06 | 278.3 | 279.0 | 262.3 | 267.7 | -4.7 | -1.71% | 346,500 |
| 2025-10-03 | 251.7 | 281.0 | 246.3 | 272.3 | +15.7 | +6.10% | 1,065,300 |
| 2025-10-02 | 292.7 | 296.0 | 254.3 | 256.7 | -46.0 | -15.20% | 1,672,200 |
| 2025-10-01 | 302.0 | 352.3 | 280.7 | 302.7 | +0.3 | +0.11% | 5,679,600 |
| 2025-09-30 | 278.0 | 302.3 | 267.7 | 302.3 | +23.7 | +8.49% | 582,300 |
| 2025-09-29 | 254.3 | 280.3 | 249.7 | 278.7 | +26.0 | +10.29% | 511,800 |
| 2025-09-26 | 240.7 | 253.3 | 240.0 | 252.7 | +8.7 | +3.55% | 160,800 |
| 2025-09-25 | 249.3 | 249.3 | 240.0 | 244.0 | -5.3 | -2.14% | 131,400 |
| 2025-09-24 | 256.0 | 256.3 | 245.7 | 249.3 | -6.7 | -2.61% | 172,800 |
| 2025-09-22 | 241.7 | 272.0 | 241.7 | 256.0 | +14.7 | +6.08% | 1,045,500 |
| 2025-09-19 | 241.7 | 244.3 | 236.0 | 241.3 | -3.0 | -1.23% | 91,500 |
| 2025-09-18 | 247.7 | 247.7 | 241.7 | 244.3 | -3.7 | -1.48% | 134,700 |
| 2025-09-17 | 237.7 | 248.7 | 230.7 | 248.0 | +9.7 | +4.06% | 246,000 |
| 2025-09-16 | 231.0 | 250.3 | 230.0 | 238.3 | +10.7 | +4.68% | 401,400 |
| 2025-09-12 | 235.0 | 235.7 | 221.0 | 227.7 | — | — | 226,200 |
直近120営業日分を表示