KabuInsight

ファンデリー

3137
グロース/小売業/Fundely Co.,Ltd.
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
2026-03-13251.0251.0239.0246.0-1.0-0.40%61,900
2026-03-12254.0255.0247.0247.0-8.0-3.14%45,300
2026-03-11252.0257.0250.0255.0+5.0+2.00%60,000
2026-03-10248.0258.0248.0250.0+2.0+0.81%61,200
2026-03-09242.0248.0237.0248.0-1.0-0.40%100,400
2026-03-06248.0253.0245.0249.0+2.0+0.81%83,800
2026-03-05251.0257.0245.0247.0+4.0+1.65%121,700
2026-03-04243.0258.0237.0243.0-16.0-6.18%194,900
2026-03-03274.0279.0252.0259.0-31.0-10.69%725,600
2026-03-02280.0315.0277.0290.0+55.0+23.40%4,254,400
2026-02-27240.0240.0233.0235.0-2.0-0.84%25,700
2026-02-26237.0240.0233.0237.0+1.0+0.42%22,400
2026-02-25234.0239.0233.0236.0+3.0+1.29%27,900
2026-02-24232.0235.0230.0233.0+3.0+1.30%14,300
2026-02-20229.0233.0229.0230.0-3.0-1.29%9,800
2026-02-19230.0233.0228.0233.0+2.0+0.87%11,300
2026-02-18226.0233.0226.0231.0+3.0+1.32%20,900
2026-02-17229.0233.0227.0228.0-3.0-1.30%18,200
2026-02-16226.0231.0226.0231.0+4.0+1.76%27,300
2026-02-13233.0233.0225.0227.00.00.00%30,900
2026-02-12229.0230.0227.0227.0+3.0+1.34%22,300
2026-02-10224.0228.0222.0224.0+2.0+0.90%32,400
2026-02-09222.0224.0220.0222.00.00.00%22,600
2026-02-06222.0223.0219.0222.0+3.0+1.37%15,200
2026-02-05220.0222.0218.0219.0+2.0+0.92%14,400
2026-02-04222.0222.0213.0217.0-5.0-2.25%42,100
2026-02-03229.0229.0220.0222.0-6.0-2.63%44,700
2026-02-02229.0232.0227.0228.0-7.0-2.98%55,100
2026-01-30232.0241.0226.0235.0+3.0+1.29%58,300
2026-01-29230.0232.0227.0232.0+3.0+1.31%16,300
2026-01-28227.0230.0226.0229.00.00.00%20,600
2026-01-27229.0229.0227.0229.0+1.0+0.44%13,500
2026-01-26226.0230.0226.0228.0-1.0-0.44%11,500
2026-01-23224.0229.0224.0229.00.00.00%51,500
2026-01-22232.0233.0226.0229.0-1.0-0.43%44,400
2026-01-21227.0234.0224.0230.0+3.0+1.32%24,600
2026-01-20233.0233.0225.0227.0-2.0-0.87%53,500
2026-01-19227.0229.0227.0229.0+2.0+0.88%20,000
2026-01-16231.0234.0224.0227.0-4.0-1.73%48,200
2026-01-15238.0238.0231.0231.0-1.0-0.43%20,600
2026-01-14238.0240.0231.0232.0-8.0-3.33%49,300
2026-01-13241.0241.0238.0240.00.00.00%33,000
2026-01-09238.0240.0237.0240.0+5.0+2.13%40,400
2026-01-08233.0235.0230.0235.0+3.0+1.29%25,900
2026-01-07233.0233.0231.0232.0+1.0+0.43%36,800
2026-01-06226.0233.0226.0231.0+7.0+3.13%21,100
2026-01-05226.0229.0223.0224.0+1.0+0.45%34,900
2025-12-30222.0238.0222.0223.00.00.00%177,200
2025-12-29226.0226.0221.0223.0-1.0-0.45%26,400
2025-12-26227.0227.0220.0224.0+3.0+1.36%31,600
2025-12-25232.0238.0219.0221.0-4.0-1.78%97,500
2025-12-24228.0235.0219.0225.0+5.0+2.27%73,600
2025-12-23222.0224.0219.0220.0-1.0-0.45%56,000
2025-12-22213.0221.0213.0221.0+8.0+3.76%67,200
2025-12-19228.0247.0212.0213.0+1.0+0.47%396,100
2025-12-18221.0246.0212.0212.0-3.0-1.40%259,900
2025-12-17213.0253.0213.0215.00.00.00%472,000
2025-12-16213.0215.0209.0215.0+2.0+0.94%25,700
2025-12-15206.0214.0206.0213.0+9.0+4.41%54,400
2025-12-12204.0204.0201.0204.0+4.0+2.00%34,200
2025-12-11204.0204.0199.0200.0-1.0-0.50%40,700
2025-12-10201.0203.0200.0201.0+2.0+1.01%37,400
2025-12-09200.0202.0199.0199.0-1.0-0.50%22,000
2025-12-08200.0200.0198.0200.0-1.0-0.50%23,200
2025-12-05201.0202.0198.0201.00.00.00%47,300
2025-12-04201.0204.0201.0201.0-1.0-0.50%38,900
2025-12-03204.0204.0198.0202.0-2.0-0.98%89,600
2025-12-02206.0206.0203.0204.0+1.0+0.49%9,500
2025-12-01205.0207.0203.0203.0-1.0-0.49%26,600
2025-11-28203.0204.0200.0204.0+1.0+0.49%25,400
2025-11-27198.0203.0198.0203.0+3.0+1.50%18,500
2025-11-26198.0203.0198.0200.0+2.0+1.01%19,600
2025-11-25200.0201.0196.0198.0-2.0-1.00%28,400
2025-11-21196.0200.0195.0200.0+3.0+1.52%22,800
2025-11-20202.0204.0197.0197.0+1.0+0.51%77,200
2025-11-19209.0209.0196.0196.0+3.0+1.55%104,400
2025-11-18194.0197.0192.0193.0+3.0+1.58%97,200
2025-11-17214.0245.0188.0190.0-18.0-8.65%692,000
2025-11-14204.0212.0204.0208.0+5.0+2.46%29,200
2025-11-13206.0206.0202.0203.0-2.0-0.98%16,500
2025-11-12203.0205.0202.0205.0+3.0+1.49%22,500
2025-11-11200.0202.0197.0202.0-2.0-0.98%28,600
2025-11-10199.0204.0199.0204.0+6.0+3.03%25,500
2025-11-07197.0201.0197.0198.0-3.0-1.49%45,500
2025-11-06204.0206.0201.0201.0-2.0-0.99%34,300
2025-11-05201.0204.0199.0203.0+3.0+1.50%21,600
2025-11-04204.0206.0198.0200.0-4.0-1.96%59,400
2025-10-31203.0209.0197.0204.0+5.0+2.51%86,400
2025-10-30198.0202.0197.0199.0+3.0+1.53%31,800
2025-10-29200.0202.0195.0196.0-4.0-2.00%84,000
2025-10-28210.0211.0200.0200.0-11.0-5.21%71,100
2025-10-27215.0215.0210.0211.0-2.0-0.94%50,100
2025-10-24216.0217.0212.0213.0-4.0-1.84%15,500
2025-10-23213.0223.0213.0217.0+2.0+0.93%46,900
2025-10-22210.0221.0210.0215.0+2.0+0.94%46,000
2025-10-21216.0218.0206.0213.0-3.0-1.39%45,800
2025-10-20208.0220.0208.0216.0+9.0+4.35%76,400
2025-10-17210.0213.0206.0207.0-7.0-3.27%51,500
2025-10-16218.0218.0208.0214.0-2.0-0.93%36,200
2025-10-15210.0217.0210.0216.0+6.0+2.86%32,100
2025-10-14216.0216.0205.0210.0-6.0-2.78%72,300
2025-10-10225.0225.0216.0216.0-6.0-2.70%42,900
2025-10-09223.0225.0219.0222.00.00.00%21,600
2025-10-08217.0224.0217.0222.0+2.0+0.91%24,600
2025-10-07221.0221.0217.0220.0+1.0+0.46%32,600
2025-10-06221.0222.0216.0219.0-2.0-0.90%46,800
2025-10-03216.0225.0216.0221.0+5.0+2.31%34,700
2025-10-02226.0230.0216.0216.0-2.0-0.92%70,500
2025-10-01231.0231.0218.0218.0-13.0-5.63%92,000
2025-09-30239.0239.0231.0231.0-3.0-1.28%27,200
2025-09-29247.0248.0233.0234.0-15.0-6.02%62,300
2025-09-26244.5252.0243.0249.0+5.0+2.05%77,400
2025-09-25240.5246.0240.5244.0+3.5+1.46%49,800
2025-09-24244.0244.0239.0240.50.00.00%43,400
2025-09-22242.5243.0240.0240.5-1.5-0.62%17,200
2025-09-19239.5243.5236.0242.0+2.5+1.04%48,000
2025-09-18241.0242.5239.5239.5-1.5-0.62%24,000
2025-09-17243.5244.5240.5241.0-2.5-1.03%22,800
2025-09-16239.0245.0237.0243.5+6.0+2.53%52,600
2025-09-12246.0246.5237.5237.5——71,200

直近120営業日分を表示