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
2007/12/28 12 13 11 13 3,323,000
2007/12/27 11 15 11 14 6,275,000
2007/12/26 11 12 11 11 1,080,000
2007/12/25 12 12 10 12 5,389,000
2007/12/21 13 14 12 12 3,880,000
2007/12/20 14 15 13 14 2,233,000
2007/12/19 14 15 14 15 896,000
2007/12/18 15 15 13 15 2,253,000
2007/12/17 15 16 14 15 2,472,000
2007/12/14 16 16 15 16 806,000
2007/12/13 16 17 15 16 819,000
2007/12/12 16 16 15 16 520,000
2007/12/11 16 17 15 16 985,000
2007/12/10 16 17 15 16 893,000
2007/12/07 16 16 15 16 717,000
2007/12/06 16 17 15 16 972,000
2007/12/05 15 17 15 16 2,786,000
2007/12/04 16 17 15 16 1,287,000
2007/12/03 17 17 15 16 3,270,000
2007/11/30 18 18 16 17 2,552,000
2007/11/29 18 19 17 18 2,647,000
2007/11/28 16 17 16 17 3,222,000
2007/11/27 17 18 16 17 6,141,000
2007/11/26 15 21 15 18 21,182,000
2007/11/22 15 16 14 15 2,752,000
2007/11/21 15 16 14 16 7,423,000
2007/11/20 18 18 16 18 2,230,000
2007/11/19 18 19 17 18 2,688,000
2007/11/16 19 19 18 19 520,000
2007/11/15 19 20 18 19 2,478,000
2007/11/14 18 19 18 19 1,920,000
2007/11/13 17 18 17 18 1,066,000
2007/11/12 17 18 16 18 3,211,000
2007/11/09 18 19 17 18 3,180,000
2007/11/08 17 18 16 18 5,553,000
2007/11/07 19 20 17 19 6,211,000
2007/11/06 19 20 19 20 2,115,000
2007/11/05 20 20 19 19 1,463,000
2007/11/02 20 21 19 20 5,297,000
2007/11/01 21 22 20 21 2,092,000
2007/10/31 21 22 20 22 2,650,000
2007/10/30 22 22 21 22 1,346,000
2007/10/29 21 22 21 22 2,401,000
2007/10/26 22 23 20 21 7,367,000
2007/10/25 23 23 22 22 1,457,000
2007/10/24 23 24 22 23 2,440,000
2007/10/23 24 24 23 24 652,000
2007/10/22 23 24 22 24 5,559,000
2007/10/19 25 25 24 25 749,000
2007/10/18 24 25 24 25 719,000
2007/10/17 25 25 24 25 463,000
2007/10/16 25 26 24 25 881,000
2007/10/15 25 25 24 25 2,090,000
2007/10/12 27 27 25 25 2,879,000
2007/10/11 26 27 26 27 4,288,000
2007/10/10 25 26 24 26 4,151,000
2007/10/09 25 25 24 25 1,211,000
2007/10/05 25 25 24 25 702,000
2007/10/04 25 25 24 25 771,000
2007/10/03 24 25 24 25 601,000
2007/10/02 24 25 24 25 2,418,000
2007/10/01 25 25 24 25 1,727,000
2007/09/28 25 26 24 25 1,215,000
2007/09/27 25 26 24 26 3,887,000
2007/09/26 24 25 24 25 790,000
2007/09/25 25 26 24 25 1,583,000
2007/09/21 25 26 25 26 2,111,000
2007/09/20 23 27 23 26 3,730,000
2007/09/19 25 25 23 25 2,646,000
2007/09/18 26 26 24 26 4,434,000
2007/09/14 27 28 26 27 3,303,000
2007/09/13 27 28 27 28 1,276,000
2007/09/12 28 29 27 28 923,000
2007/09/11 28 28 27 28 765,000
2007/09/10 28 28 27 28 912,000
2007/09/07 28 29 27 29 1,642,000
2007/09/06 28 29 28 28 1,694,000
2007/09/05 28 29 28 28 915,000
2007/09/04 28 29 27 29 2,616,000
2007/09/03 28 29 28 29 382,000
2007/08/31 28 29 28 29 1,072,000
2007/08/30 29 29 28 29 1,908,000
2007/08/29 28 29 27 28 1,173,000
2007/08/28 29 29 28 29 956,000
2007/08/27 28 29 27 29 751,000
2007/08/24 29 29 28 28 2,713,000
2007/08/23 28 30 27 29 3,458,000
2007/08/22 27 28 26 28 1,537,000
2007/08/21 27 27 26 27 2,738,000
2007/08/20 27 28 26 27 1,990,000
2007/08/17 28 28 26 27 4,089,000
2007/08/16 29 29 27 28 3,075,000
2007/08/15 29 30 28 29 1,087,000
2007/08/14 28 29 28 29 1,716,000
2007/08/13 28 29 27 29 1,879,000
2007/08/10 28 29 28 29 1,714,000
2007/08/09 29 30 28 29 814,000
2007/08/08 29 30 28 30 901,000
2007/08/07 29 30 29 30 1,304,000
2007/08/06 29 30 28 30 1,313,000
2007/08/03 30 30 29 30 691,000
2007/08/02 30 30 29 30 588,000
2007/08/01 30 31 29 30 432,000
2007/07/31 30 31 29 30 1,945,000
2007/07/30 29 31 29 31 1,694,000
2007/07/27 29 30 29 30 695,000
2007/07/26 30 31 29 30 1,353,000
2007/07/25 30 31 29 31 1,253,000
2007/07/24 29 31 28 31 2,518,000
2007/07/23 30 30 28 29 1,773,000
2007/07/20 29 30 29 30 754,000
2007/07/19 30 30 29 30 1,910,000
2007/07/18 30 31 30 31 537,000
2007/07/17 31 31 30 31 1,137,000
2007/07/13 30 31 30 31 602,000
2007/07/12 30 32 30 31 1,230,000
2007/07/11 31 32 30 31 958,000
2007/07/10 31 32 30 31 1,595,000
2007/07/09 31 32 31 32 683,000
2007/07/06 32 32 31 32 490,000
2007/07/05 32 32 31 32 500,000
2007/07/04 31 32 31 32 955,000
2007/07/03 32 32 31 31 521,000
2007/07/02 31 32 31 31 406,000
2007/06/29 31 32 30 32 2,269,000
2007/06/28 31 32 31 31 1,017,000
2007/06/27 32 32 31 32 655,000
2007/06/26 32 33 31 32 1,273,000
2007/06/25 32 33 32 33 2,045,000
2007/06/22 32 33 32 33 1,484,000
2007/06/21 32 33 31 33 756,000
2007/06/20 32 33 32 33 1,131,000
2007/06/19 33 33 32 33 1,686,000
2007/06/18 32 33 31 33 1,493,000
2007/06/15 32 33 31 32 1,584,000
2007/06/14 32 33 31 33 1,658,000
2007/06/13 32 32 31 32 1,265,000
2007/06/12 33 33 31 32 2,531,000
2007/06/11 34 34 32 33 1,600,000
2007/06/08 33 34 32 33 2,566,000
2007/06/07 33 34 33 34 1,606,000
2007/06/06 34 34 32 34 3,522,000
2007/06/05 35 36 33 34 5,840,000
2007/06/04 33 36 32 35 8,904,000
2007/06/01 32 33 31 33 3,442,000
2007/05/31 31 32 31 32 649,000
2007/05/30 32 33 30 32 3,996,000
2007/05/29 31 33 31 33 3,780,000
2007/05/28 31 32 30 32 1,925,000
2007/05/25 30 31 29 31 1,852,000
2007/05/24 30 31 29 31 963,000
2007/05/23 30 31 29 31 907,000
2007/05/22 30 31 29 31 1,781,000
2007/05/21 31 33 29 31 4,209,000
2007/05/18 29 31 29 31 1,619,000
2007/05/17 29 30 29 30 741,000
2007/05/16 29 30 28 30 2,284,000
2007/05/15 30 31 29 30 3,039,000
2007/05/14 32 32 30 31 2,652,000
2007/05/11 31 32 31 32 1,540,000
2007/05/10 32 32 30 32 4,041,000
2007/05/09 33 34 32 33 4,898,000
2007/05/08 32 33 31 33 2,871,000
2007/05/07 30 32 30 32 3,818,000
2007/05/02 29 30 28 30 3,200,000
2007/05/01 29 29 27 29 1,252,000
2007/04/27 28 29 28 29 777,000
2007/04/26 28 29 27 29 1,564,000
2007/04/25 28 29 28 29 1,077,000
2007/04/24 29 29 27 29 3,305,000
2007/04/23 30 30 28 29 4,718,000
2007/04/20 27 30 26 30 6,584,000
2007/04/19 27 27 25 27 4,283,000
2007/04/18 28 29 27 28 3,376,000
2007/04/17 29 29 28 29 1,318,000
2007/04/16 29 30 28 30 1,299,000
2007/04/13 29 30 28 30 1,856,000
2007/04/12 29 30 29 30 1,399,000
2007/04/11 30 31 28 30 5,429,000
2007/04/10 31 32 30 31 2,610,000
2007/04/09 32 32 30 32 5,652,000
2007/04/06 33 33 32 33 1,474,000
2007/04/05 33 34 32 33 3,492,000
2007/04/04 33 34 33 34 718,000
2007/04/03 34 34 33 34 787,000
2007/04/02 34 35 33 34 1,189,000
2007/03/30 34 35 33 35 1,138,000
2007/03/29 34 35 33 34 899,000
2007/03/28 34 35 33 35 1,131,000
2007/03/27 34 35 33 35 1,113,000
2007/03/26 34 35 33 34 1,159,000
2007/03/23 33 35 33 35 1,648,000
2007/03/22 34 35 33 35 2,789,000
2007/03/20 35 35 34 35 1,332,000
2007/03/19 35 35 34 35 1,095,000
2007/03/16 35 35 34 35 1,269,000
2007/03/15 34 35 33 35 1,585,000
2007/03/14 34 35 33 34 2,659,000
2007/03/13 36 36 34 35 1,828,000
2007/03/12 35 36 34 36 5,679,000
2007/03/09 34 35 33 35 3,572,000
2007/03/08 33 34 32 34 4,197,000
2007/03/07 34 35 33 34 2,215,000
2007/03/06 33 34 33 34 2,987,000
2007/03/05 34 34 33 34 4,893,000
2007/03/02 35 35 34 35 1,377,000
2007/03/01 36 36 34 36 2,203,000
2007/02/28 35 36 33 36 9,593,000
2007/02/27 37 37 36 37 2,268,000
2007/02/26 36 38 35 38 11,791,000
2007/02/23 35 36 35 36 1,952,000
2007/02/22 35 36 34 36 2,987,000
2007/02/21 35 36 34 35 3,032,000
2007/02/20 35 36 35 35 5,929,000
2007/02/19 37 37 35 36 4,129,000
2007/02/16 39 39 36 37 7,643,000
2007/02/15 37 40 36 39 7,592,000
2007/02/14 36 36 35 36 1,251,000
2007/02/13 36 36 35 36 1,213,000
2007/02/09 36 36 35 36 1,125,000
2007/02/08 36 37 35 36 1,444,000
2007/02/07 36 37 35 36 1,446,000
2007/02/06 36 37 35 37 1,248,000
2007/02/05 36 37 35 37 3,923,000
2007/02/02 37 37 36 37 1,363,000
2007/02/01 36 38 36 37 2,489,000
2007/01/31 37 37 36 37 1,314,000
2007/01/30 37 38 36 37 2,904,000
2007/01/29 37 38 37 37 3,105,000
2007/01/26 37 38 37 38 4,148,000
2007/01/25 38 40 37 38 7,015,000
2007/01/24 39 39 37 39 6,005,000
2007/01/23 42 42 39 40 6,390,000
2007/01/22 42 43 40 42 15,798,000
2007/01/19 37 40 37 40 9,457,000
2007/01/18 37 37 36 37 1,761,000
2007/01/17 36 37 36 37 1,314,000
2007/01/16 37 37 36 37 897,000
2007/01/15 37 38 36 37 2,218,000
2007/01/12 37 38 36 37 2,131,000
2007/01/11 36 39 35 38 7,331,000
2007/01/10 36 37 35 37 1,130,000
2007/01/09 37 37 35 37 1,482,000
2007/01/05 36 37 35 37 1,979,000
2007/01/04 36 37 36 37 488,000

このページの先頭へ