KabuInsight

ファンコミュニケーションズ

2461
プライム/サービス業/FAN Communications,Inc.
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
2026-03-13451.0455.0450.0453.0-2.0-0.44%75,100
2026-03-12458.0459.0454.0455.0-7.0-1.52%68,000
2026-03-11465.0466.0461.0462.0-2.0-0.43%69,200
2026-03-10464.0465.0458.0464.0+6.0+1.31%99,600
2026-03-09454.0461.0450.0458.0-2.0-0.43%156,100
2026-03-06465.0465.0457.0460.0-5.0-1.08%109,300
2026-03-05459.0467.0458.0465.0+11.0+2.42%68,900
2026-03-04457.0460.0450.0454.0-6.0-1.30%177,400
2026-03-03467.0467.0460.0460.0-8.0-1.71%165,400
2026-03-02475.0475.0468.0468.0-10.0-2.09%94,600
2026-02-27475.0479.0472.0478.0+3.0+0.63%72,700
2026-02-26471.0476.0471.0475.0+4.0+0.85%74,200
2026-02-25472.0473.0467.0471.00.00.00%144,400
2026-02-24472.0473.0469.0471.0+1.0+0.21%84,200
2026-02-20471.0473.0469.0470.0-3.0-0.63%105,900
2026-02-19476.0480.0472.0473.0-3.0-0.63%82,300
2026-02-18473.0479.0471.0476.0+3.0+0.63%71,100
2026-02-17478.0478.0473.0473.0-5.0-1.05%62,600
2026-02-16484.0484.0474.0478.0-7.0-1.44%186,400
2026-02-13483.0485.0480.0485.0+3.0+0.62%109,100
2026-02-12482.0485.0480.0482.00.00.00%171,600
2026-02-10486.0489.0479.0482.0-2.0-0.41%291,500
2026-02-09491.0499.0478.0484.0-1.0-0.21%298,200
2026-02-06495.0495.0484.0485.0-10.0-2.02%89,000
2026-02-05495.0498.0492.0495.0+1.0+0.20%108,500
2026-02-04491.0494.0486.0494.0+4.0+0.82%87,600
2026-02-03491.0491.0487.0490.0+1.0+0.20%87,900
2026-02-02487.0491.0487.0489.0+6.0+1.24%125,800
2026-01-30482.0486.0480.0483.0+3.0+0.63%120,400
2026-01-29477.0480.0476.0480.0+1.0+0.21%187,200
2026-01-28482.0483.0479.0479.0-5.0-1.03%134,600
2026-01-27489.0489.0483.0484.0-7.0-1.43%134,400
2026-01-26491.0491.0485.0491.0-3.0-0.61%209,900
2026-01-23498.0499.0494.0494.0-4.0-0.80%85,200
2026-01-22496.0499.0492.0498.0+5.0+1.01%202,900
2026-01-21500.0500.0493.0493.0-10.0-1.99%129,800
2026-01-20509.0509.0502.0503.0-7.0-1.37%118,500
2026-01-19515.0515.0509.0510.0-2.0-0.39%75,800
2026-01-16509.0514.0508.0512.0+1.0+0.20%67,500
2026-01-15511.0514.0508.0511.00.00.00%106,100
2026-01-14511.0516.0510.0511.0+1.0+0.20%86,200
2026-01-13512.0514.0509.0510.0-1.0-0.20%135,100
2026-01-09510.0512.0510.0511.00.00.00%45,900
2026-01-08513.0513.0508.0511.00.00.00%50,300
2026-01-07510.0514.0507.0511.0+1.0+0.20%80,800
2026-01-06506.0511.0505.0510.0+4.0+0.79%91,200
2026-01-05506.0513.0506.0506.00.00.00%148,600
2025-12-30515.0516.0506.0506.0-5.0-0.98%161,800
2025-12-29511.0517.0508.0511.0-20.0-3.77%276,200
2025-12-26531.0531.0528.0531.0+1.0+0.19%236,800
2025-12-25532.0533.0528.0530.00.00.00%130,000
2025-12-24530.0535.0529.0530.0-1.0-0.19%115,800
2025-12-23525.0532.0524.0531.0+6.0+1.14%166,700
2025-12-22526.0530.0522.0525.0+1.0+0.19%192,800
2025-12-19530.0531.0524.0524.0-7.0-1.32%160,900
2025-12-18522.0532.0522.0531.0+9.0+1.72%202,400
2025-12-17523.0526.0517.0522.0-1.0-0.19%159,400
2025-12-16525.0527.0521.0523.0-3.0-0.57%108,100
2025-12-15527.0528.0522.0526.0+1.0+0.19%127,000
2025-12-12534.0534.0524.0525.0-4.0-0.76%118,000
2025-12-11540.0540.0529.0529.0-8.0-1.49%109,800
2025-12-10538.0539.0532.0537.0+4.0+0.75%78,000
2025-12-09538.0540.0530.0533.0-6.0-1.11%102,100
2025-12-08532.0545.0531.0539.0+11.0+2.08%118,800
2025-12-05532.0533.0527.0528.0-5.0-0.94%100,100
2025-12-04532.0536.0532.0533.0+1.0+0.19%108,700
2025-12-03538.0539.0531.0532.0-9.0-1.66%83,700
2025-12-02543.0545.0535.0541.0+2.0+0.37%94,000
2025-12-01546.0549.0535.0539.0-6.0-1.10%144,400
2025-11-28545.0548.0540.0545.0+5.0+0.93%96,600
2025-11-27546.0546.0537.0540.0-2.0-0.37%109,300
2025-11-26548.0548.0539.0542.0-2.0-0.37%115,800
2025-11-25537.0545.0535.0544.0+9.0+1.68%179,500
2025-11-21525.0535.0525.0535.0+10.0+1.90%106,700
2025-11-20526.0529.0523.0525.0+3.0+0.57%68,500
2025-11-19529.0529.0520.0522.0-4.0-0.76%85,200
2025-11-18528.0530.0521.0526.0-3.0-0.57%82,900
2025-11-17529.0531.0525.0529.0+4.0+0.76%125,900
2025-11-14522.0528.0519.0525.0+2.0+0.38%96,000
2025-11-13526.0529.0523.0523.0-9.0-1.69%155,100
2025-11-12527.0532.0525.0532.0+5.0+0.95%162,800
2025-11-11520.0527.0520.0527.0+9.0+1.74%152,200
2025-11-10517.0523.0512.0518.0+3.0+0.58%124,300
2025-11-07505.0515.0505.0515.0+7.0+1.38%50,400
2025-11-06504.0512.0502.0508.0+6.0+1.20%91,900
2025-11-05504.0507.0500.0502.0-5.0-0.99%100,900
2025-11-04502.0509.0500.0507.0+3.0+0.60%67,700
2025-10-31509.0509.0500.0504.0-1.0-0.20%73,900
2025-10-30510.0510.0505.0505.00.00.00%71,000
2025-10-29502.0505.0500.0505.00.00.00%76,600
2025-10-28512.0512.0502.0505.0-10.0-1.94%85,200
2025-10-27517.0518.0514.0515.0+2.0+0.39%82,900
2025-10-24518.0518.0512.0513.0-4.0-0.77%41,200
2025-10-23509.0517.0508.0517.0+10.0+1.97%92,000
2025-10-22501.0509.0501.0507.0+7.0+1.40%79,300
2025-10-21497.0501.0497.0500.0+1.0+0.20%85,100
2025-10-20489.0499.0487.0499.0+11.0+2.25%124,600
2025-10-17489.0490.0486.0488.0+1.0+0.21%67,000
2025-10-16490.0490.0485.0487.0-1.0-0.20%66,300
2025-10-15485.0488.0484.0488.0+5.0+1.04%68,100
2025-10-14483.0486.0482.0483.0-5.0-1.02%80,600
2025-10-10490.0492.0484.0488.0-6.0-1.21%128,800
2025-10-09499.0499.0489.0494.0-2.0-0.40%127,100
2025-10-08503.0506.0496.0496.0-5.0-1.00%95,800
2025-10-07504.0504.0499.0501.0-3.0-0.60%56,400
2025-10-06507.0507.0500.0504.0+2.0+0.40%118,300
2025-10-03502.0505.0500.0502.00.00.00%62,300
2025-10-02514.0515.0501.0502.0-12.0-2.33%102,500
2025-10-01516.0518.0511.0514.0-6.0-1.15%107,400
2025-09-30521.0521.0515.0520.0+3.0+0.58%93,900
2025-09-29526.0527.0516.0517.0-3.0-0.58%114,200
2025-09-26517.0523.0516.0520.0+4.0+0.78%79,100
2025-09-25521.0522.0515.0516.0-6.0-1.15%69,900
2025-09-24521.0526.0520.0522.0+1.0+0.19%73,000
2025-09-22527.0527.0521.0521.0-6.0-1.14%34,600
2025-09-19530.0530.0521.0527.0-3.0-0.57%86,200
2025-09-18527.0532.0526.0530.0+10.0+1.92%121,100
2025-09-17526.0527.0520.0520.0-5.0-0.95%42,100
2025-09-16520.0527.0518.0525.0+7.0+1.35%75,400
2025-09-12522.0523.0518.0518.0——68,500

直近120営業日分を表示