(株)ＦＵＮＤＩＮＮＯの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,451（2025年12月29日）
- 年初来安値
- 705（2025年12月9日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/22 | 933 | 1,004 | 910 | 962 | 664,000 | 962 |
| 2026/1/21 | 972 | 973 | 917 | 928 | 818,900 | 928 |
| 2026/1/20 | 1,052 | 1,059 | 988 | 1,017 | 899,300 | 1,017 |
| 2026/1/19 | 965 | 965 | 940 | 962 | 223,300 | 962 |
| 2026/1/16 | 1,013 | 1,038 | 955 | 965 | 463,200 | 965 |
| 2026/1/15 | 994 | 1,018 | 994 | 1,009 | 305,800 | 1,009 |
| 2026/1/14 | 1,011 | 1,034 | 965 | 1,010 | 654,400 | 1,010 |
| 2026/1/13 | 1,078 | 1,080 | 1,017 | 1,034 | 414,000 | 1,034 |
| 2026/1/9 | 1,146 | 1,167 | 1,025 | 1,060 | 620,300 | 1,060 |
| 2026/1/8 | 1,048 | 1,159 | 1,048 | 1,116 | 826,500 | 1,116 |
| 2026/1/7 | 1,036 | 1,078 | 1,015 | 1,048 | 706,300 | 1,048 |
| 2026/1/6 | 1,180 | 1,190 | 1,046 | 1,073 | 991,100 | 1,073 |
| 2026/1/5 | 1,213 | 1,213 | 1,103 | 1,158 | 822,800 | 1,158 |
| 2025/12/30 | 1,239 | 1,246 | 1,126 | 1,213 | 1,620,800 | 1,213 |
| 2025/12/29 | 1,395 | 1,451 | 1,265 | 1,291 | 2,471,300 | 1,291 |
| 2025/12/26 | 1,325 | 1,416 | 1,271 | 1,335 | 5,755,300 | 1,335 |
| 2025/12/25 | 1,101 | 1,373 | 1,101 | 1,333 | 5,951,300 | 1,333 |
| 2025/12/24 | 1,130 | 1,220 | 1,063 | 1,073 | 1,300,600 | 1,073 |
| 2025/12/23 | 1,050 | 1,102 | 1,022 | 1,100 | 449,300 | 1,100 |
| 2025/12/22 | 1,130 | 1,139 | 1,010 | 1,047 | 909,200 | 1,047 |
1〜20/31件
