！決算発表予定日 2024/05/15
2323東証S信用
業種 情報・通信業
ｆｏｎｆｕｎ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,454 (24/02/15) | 336 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,454 (24/02/15) | 736 (24/01/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 833 | 840 | 833 | 840 | +7 | +0.8 | 300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 912 | 914 | 893 | 896 | -12 | -1.3 | 101,400 |
| 3/19 | 985 | 998 | 890 | 908 | -95 | -9.5 | 282,500 |
| 3/18 | 1,045 | 1,075 | 970 | 1,003 | -42 | -4.0 | 247,300 |
| 3/15 | 1,012 | 1,090 | 968 | 1,045 | +29 | +2.9 | 380,300 |
| 3/14 | 985 | 1,036 | 940 | 1,016 | +30 | +3.0 | 198,100 |
| 3/13 | 892 | 994 | 892 | 986 | +94 | +10.5 | 244,100 |
| 3/12 | 865 | 912 | 861 | 892 | +24 | +2.8 | 91,200 |
| 3/11 | 919 | 956 | 859 | 868 | -81 | -8.5 | 149,900 |
| 3/8 | 925 | 959 | 907 | 949 | +29 | +3.2 | 88,300 |
| 3/7 | 973 | 980 | 917 | 920 | -23 | -2.4 | 82,800 |
| 3/6 | 988 | 1,045 | 943 | 943 | -35 | -3.6 | 155,700 |
| 3/5 | 972 | 999 | 934 | 978 | +6 | +0.6 | 207,600 |
| 3/4 | 1,043 | 1,069 | 958 | 972 | -53 | -5.2 | 221,800 |
| 3/1 | 1,080 | 1,104 | 1,021 | 1,025 | -55 | -5.1 | 139,500 |
| 2/29 | 1,055 | 1,098 | 1,045 | 1,080 | +24 | +2.3 | 137,100 |
| 2/28 | 1,054 | 1,093 | 1,043 | 1,056 | +16 | +1.5 | 89,400 |
| 2/27 | 1,069 | 1,072 | 1,026 | 1,040 | +1 | +0.1 | 97,100 |
| 2/26 | 1,019 | 1,060 | 1,002 | 1,039 | +49 | +5.0 | 105,700 |
| 2/22 | 1,070 | 1,098 | 961 | 990 | -80 | -7.5 | 304,100 |
| 2/21 | 1,061 | 1,084 | 1,002 | 1,070 | +25 | +2.4 | 188,400 |
| 2/20 | 1,085 | 1,115 | 1,005 | 1,045 | -27 | -2.5 | 154,000 |
| 2/19 | 1,124 | 1,198 | 1,035 | 1,072 | -49 | -4.4 | 406,700 |
| 2/16 | 1,200 | 1,262 | 1,090 | 1,121 | -71 | -6.0 | 338,100 |
| 2/15 | 1,246 | 1,454 | 1,084 | 1,192 | -48 | -3.9 | 1,064,800 |
| 2/14 | 1,070 | 1,302 | 1,050 | 1,240 | +158 | +14.6 | 638,900 |
| 2/13 | 1,011 | 1,095 | 1,011 | 1,082 | +73 | +7.2 | 296,100 |
| 2/9 | 1,045 | 1,098 | 1,009 | 1,009 | -35 | -3.4 | 446,100 |
| 2/8 | 1,016 | 1,050 | 991 | 1,044 | +25 | +2.5 | 296,300 |
| 2/7 | 990 | 1,029 | 985 | 1,019 | +23 | +2.3 | 211,500 |
| 2/6 | 973 | 1,009 | 966 | 996 | +8 | +0.8 | 309,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて