日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ｆａｎｔａｓｉｓｔａ(1783)の株価時系列情報

ｆａｎｔａｓｉｓｔａ(1783)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/22 40 42 40 42 646,700
2024/04/19 42 43 40 41 1,508,400
2024/04/18 42 43 42 42 209,700
2024/04/17 42 43 42 42 94,600
2024/04/16 44 44 41 43 1,200,900
2024/04/15 45 45 43 45 468,600
2024/04/12 45 45 44 45 58,400
2024/04/11 44 46 44 45 310,200
2024/04/10 45 45 44 45 157,800
2024/04/09 44 46 44 46 646,700
2024/04/08 45 45 43 45 238,000
2024/04/05 43 45 43 45 548,200
2024/04/04 44 45 43 44 513,800
2024/04/03 44 46 44 45 230,500
2024/04/02 45 46 44 45 492,800
2024/04/01 46 47 45 45 447,500
2024/03/29 45 46 44 46 515,200
2024/03/28 44 45 44 45 314,200
2024/03/27 44 45 43 44 949,300
2024/03/26 46 46 45 45 252,900
2024/03/25 45 47 45 46 952,300
2024/03/22 44 46 44 45 441,000
2024/03/21 44 45 44 45 381,900
2024/03/19 44 45 43 45 565,400
2024/03/18 43 46 42 44 1,667,300
2024/03/15 44 44 42 42 607,700
2024/03/14 42 43 41 42 1,023,300
2024/03/13 43 43 41 41 949,300
2024/03/12 43 43 41 43 1,045,800
2024/03/11 47 47 42 43 2,419,700
2024/03/08 41 48 40 46 9,292,900
2024/03/07 41 41 39 40 537,400
2024/03/06 40 41 39 41 840,900
2024/03/05 41 41 39 40 875,900
2024/03/04 42 42 40 41 689,500
2024/03/01 41 42 41 42 441,100
2024/02/29 42 42 40 42 583,900
2024/02/28 41 42 40 42 669,800
2024/02/27 40 41 39 41 983,700
2024/02/26 42 43 39 40 1,780,300
2024/02/22 42 44 41 42 1,447,800
2024/02/21 41 42 41 42 165,200
2024/02/20 41 42 41 41 286,700
2024/02/19 42 42 40 41 1,107,700
2024/02/16 42 43 41 41 960,700
2024/02/15 43 44 42 43 1,457,900
2024/02/14 45 46 44 44 456,700
2024/02/13 45 46 44 46 671,200
2024/02/09 45 45 44 45 287,900
2024/02/08 45 46 44 45 280,400
2024/02/07 46 46 44 45 493,300
2024/02/06 45 46 44 46 849,900
2024/02/05 46 46 45 45 268,600
2024/02/02 45 46 45 45 172,700
2024/02/01 46 47 45 46 588,600
2024/01/31 47 47 46 47 121,900
2024/01/30 46 47 46 47 175,000
2024/01/29 47 48 46 47 621,400
2024/01/26 47 47 46 47 64,400
2024/01/25 46 47 46 46 329,600
2024/01/24 47 48 46 47 226,200
2024/01/23 47 48 46 47 583,600
2024/01/22 46 48 46 47 722,200
2024/01/19 47 47 46 46 255,100
2024/01/18 47 48 46 46 577,700
2024/01/17 49 49 46 46 1,305,700
2024/01/16 48 50 48 49 621,600
2024/01/15 49 50 48 49 791,400
2024/01/12 50 50 48 49 838,500
2024/01/11 50 51 48 49 3,449,200
2024/01/10 51 53 49 50 1,833,700
2024/01/09 51 52 51 52 274,000
2024/01/05 52 53 51 52 494,500
2024/01/04 51 54 49 51 1,499,200
2023/12/29 52 52 50 50 999,600
2023/12/28 50 53 49 52 1,250,400
2023/12/27 51 53 49 51 2,033,300
2023/12/26 49 54 49 51 1,730,100
2023/12/25 51 53 48 50 2,854,100
2023/12/22 54 55 50 52 4,676,700
2023/12/21 56 57 54 54 2,306,300
2023/12/20 59 61 56 56 3,731,200
2023/12/19 54 60 52 59 4,116,500
2023/12/18 58 59 53 56 4,170,000
2023/12/15 50 57 50 56 3,213,600
2023/12/14 50 51 49 51 1,227,600
2023/12/13 45 52 45 51 4,503,400
2023/12/12 46 46 44 46 828,200
2023/12/11 46 46 45 46 428,400
2023/12/08 47 48 45 45 1,238,000
2023/12/07 49 50 46 49 1,424,700
2023/12/06 45 51 45 49 4,881,300
2023/12/05 44 47 44 46 1,272,800
2023/12/04 44 44 43 44 518,500
2023/12/01 45 46 43 44 1,207,200
2023/11/30 45 46 45 46 466,100
2023/11/29 46 46 45 46 330,800
2023/11/28 47 47 45 46 606,800
2023/11/27 47 47 46 47 183,900
2023/11/24 46 47 46 46 407,600
2023/11/22 46 47 46 47 289,700
2023/11/21 46 47 46 47 141,500
2023/11/20 46 47 46 46 117,100
2023/11/17 46 47 46 47 523,100
2023/11/16 46 47 46 47 161,700
2023/11/15 47 48 45 47 1,347,200
2023/11/14 48 49 47 49 399,200
2023/11/13 49 49 48 49 223,300
2023/11/10 48 49 47 49 521,500
2023/11/09 47 48 47 48 209,300
2023/11/08 49 49 47 48 160,300
2023/11/07 47 49 47 48 248,900
2023/11/06 48 49 47 48 569,600
2023/11/02 47 49 47 47 547,400
2023/11/01 48 48 47 48 154,100
2023/10/31 48 49 47 48 651,900
2023/10/30 49 49 48 49 306,100
2023/10/27 47 49 47 49 223,500
2023/10/26 47 48 46 47 401,700
2023/10/25 46 48 46 47 292,900
2023/10/24 47 48 45 46 894,400
2023/10/23 48 49 47 47 230,000
2023/10/20 47 49 46 49 885,300
2023/10/19 46 47 46 47 335,100
2023/10/18 47 47 46 46 188,100
2023/10/17 46 47 46 46 320,400
2023/10/16 47 47 46 46 217,600
2023/10/13 48 49 46 47 1,123,400
2023/10/12 48 49 48 48 132,900
2023/10/11 49 50 48 49 598,400
2023/10/10 48 49 48 48 107,500
2023/10/06 49 49 48 48 177,900
2023/10/05 48 49 47 48 197,100
2023/10/04 49 49 47 47 758,800
2023/10/03 48 50 48 49 349,800
2023/10/02 50 51 48 49 1,076,400
2023/09/29 51 51 49 51 453,700
2023/09/28 51 52 49 50 706,900
2023/09/27 53 53 52 52 385,400
2023/09/26 51 53 51 52 736,900
2023/09/25 52 53 51 51 861,900
2023/09/22 49 52 49 51 1,701,200
2023/09/21 50 51 49 49 395,800
2023/09/20 50 51 49 50 594,600
2023/09/19 49 50 49 49 349,500
2023/09/15 49 50 48 49 602,700
2023/09/14 48 49 48 48 492,900
2023/09/13 48 49 48 48 260,000
2023/09/12 49 49 48 48 104,800
2023/09/11 49 50 48 48 317,800
2023/09/08 50 50 49 49 371,800
2023/09/07 50 50 49 50 156,900
2023/09/06 50 50 49 49 303,700
2023/09/05 48 50 48 50 291,400
2023/09/04 50 51 48 48 978,400
2023/09/01 49 51 49 49 702,700
2023/08/31 50 50 49 49 233,000
2023/08/30 50 50 49 49 249,700
2023/08/29 49 50 48 50 1,178,800
2023/08/28 48 50 47 48 770,500
2023/08/25 46 48 46 47 303,600
2023/08/24 47 48 47 47 189,200
2023/08/23 47 48 46 47 500,900
2023/08/22 47 48 47 47 352,000
2023/08/21 47 48 46 48 390,100
2023/08/18 47 47 46 46 616,800
2023/08/17 49 50 46 48 2,695,200
2023/08/16 51 51 49 50 720,800
2023/08/15 51 52 49 51 2,619,900
2023/08/14 52 53 51 51 1,013,000
2023/08/10 52 53 51 52 875,800
2023/08/09 52 53 51 52 314,200
2023/08/08 52 53 51 53 319,300
2023/08/07 51 52 51 52 81,600
2023/08/04 51 52 51 52 90,900
2023/08/03 51 52 51 51 181,200
2023/08/02 52 52 51 52 409,600
2023/08/01 53 53 52 52 629,100
2023/07/31 53 53 52 52 476,000
2023/07/28 53 53 51 52 613,000
2023/07/27 52 53 51 52 640,000
2023/07/26 53 53 51 53 480,400
2023/07/25 53 53 52 52 451,500
2023/07/24 53 55 52 53 817,200
2023/07/21 52 53 51 53 621,200
2023/07/20 53 53 52 52 926,000
2023/07/19 53 53 52 52 238,500
2023/07/18 52 53 52 53 109,600
2023/07/14 53 53 52 53 426,900
2023/07/13 53 54 52 53 403,500
2023/07/12 53 54 52 53 968,300
2023/07/11 54 54 53 53 311,100
2023/07/10 54 55 53 53 420,500
2023/07/07 52 55 52 55 1,063,300
2023/07/06 54 54 52 53 869,600
2023/07/05 53 55 53 54 532,300
2023/07/04 55 55 53 55 850,300
2023/07/03 55 56 54 55 657,800
2023/06/30 57 58 55 55 634,100
2023/06/29 55 59 55 58 1,234,100

このページの先頭へ