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
2008/12/30 29 30 29 30 33,400
2008/12/29 28 30 28 30 75,400
2008/12/26 29 30 29 30 31,600
2008/12/25 28 30 28 29 46,600
2008/12/24 29 30 29 29 79,200
2008/12/22 30 31 29 30 83,400
2008/12/19 30 32 30 30 100,000
2008/12/18 29 32 29 30 257,000
2008/12/17 31 31 29 31 71,600
2008/12/16 29 33 29 31 591,600
2008/12/15 30 31 29 30 43,400
2008/12/12 30 30 28 30 127,000
2008/12/11 27 31 27 30 226,100
2008/12/10 27 28 26 28 41,700
2008/12/09 26 27 26 27 13,800
2008/12/08 25 27 25 27 77,600
2008/12/05 26 27 26 27 150,400
2008/12/04 27 28 27 27 69,400
2008/12/03 29 29 27 28 98,200
2008/12/02 28 29 28 29 117,400
2008/12/01 28 30 28 29 96,600
2008/11/28 29 30 28 29 71,900
2008/11/27 30 30 29 30 125,500
2008/11/26 32 32 29 31 170,700
2008/11/25 36 37 30 32 724,100
2008/11/21 33 42 28 31 2,778,700
2008/11/20 27 29 27 28 102,800
2008/11/19 31 31 28 30 294,600
2008/11/18 34 34 32 32 129,200
2008/11/17 34 35 33 35 70,300
2008/11/14 35 36 34 36 43,200
2008/11/13 34 36 34 36 96,400
2008/11/12 35 36 34 36 66,200
2008/11/11 36 36 35 36 211,800
2008/11/10 36 36 35 36 207,700
2008/11/07 37 37 35 36 100,700
2008/11/06 37 38 36 37 200,500
2008/11/05 40 40 37 39 81,800
2008/11/04 40 40 38 39 88,100
2008/10/31 41 42 39 39 95,300
2008/10/30 38 41 38 41 341,000
2008/10/29 40 40 37 39 138,200
2008/10/28 37 37 34 37 157,500
2008/10/27 39 40 36 38 89,000
2008/10/24 41 42 39 40 98,000
2008/10/23 41 42 40 41 65,400
2008/10/22 42 43 42 43 53,400
2008/10/21 44 45 43 44 109,800
2008/10/20 43 44 42 43 65,300
2008/10/17 41 44 41 43 107,000
2008/10/16 41 42 40 41 143,600
2008/10/15 45 46 43 45 165,300
2008/10/14 45 49 44 44 404,900
2008/10/10 39 40 37 40 280,200
2008/10/09 38 44 37 43 254,100
2008/10/08 43 46 40 40 264,300
2008/10/07 48 50 42 48 346,500
2008/10/06 60 60 49 53 407,800
2008/10/03 62 63 59 60 115,200
2008/10/02 67 68 62 64 209,100
2008/10/01 61 72 61 68 739,000
2008/09/30 58 62 58 60 177,400
2008/09/29 67 67 59 62 421,300
2008/09/26 70 71 67 67 180,200
2008/09/25 74 74 71 72 101,500
2008/09/24 73 75 73 75 96,800
2008/09/22 72 74 71 73 97,200
2008/09/19 74 75 73 74 53,300
2008/09/18 72 74 72 74 65,400
2008/09/17 74 77 73 75 153,200
2008/09/16 73 81 69 72 474,100
2008/09/12 77 79 73 75 207,600
2008/09/11 70 76 69 74 314,700
2008/09/10 72 72 69 71 62,900
2008/09/09 72 74 69 72 145,400
2008/09/08 67 72 67 72 99,400
2008/09/05 67 76 66 69 524,800
2008/09/04 70 70 68 70 108,900
2008/09/03 73 73 69 70 284,900
2008/09/02 75 75 72 73 159,200
2008/09/01 80 85 75 77 674,100
2008/08/29 80 82 75 79 493,300
2008/08/28 73 84 70 82 1,499,600
2008/08/27 80 82 70 71 1,439,600
2008/08/26 66 88 66 88 2,140,500
2008/08/25 60 66 60 65 125,100
2008/08/22 62 63 60 61 63,600
2008/08/21 61 62 60 62 48,300
2008/08/20 61 62 59 61 114,500
2008/08/19 63 63 58 60 200,700
2008/08/18 68 69 62 62 226,500
2008/08/15 71 72 70 72 131,600
2008/08/14 72 73 71 72 70,200
2008/08/13 75 75 73 73 56,600
2008/08/12 78 79 74 76 84,500
2008/08/11 76 79 76 79 97,300
2008/08/08 71 82 70 77 617,800
2008/08/07 77 77 72 73 198,200
2008/08/06 80 80 77 79 102,400
2008/08/05 78 81 78 78 105,500
2008/08/04 82 82 78 78 173,900
2008/08/01 83 83 81 82 169,600
2008/07/31 88 88 82 85 204,900
2008/07/30 90 95 85 87 1,590,700
2008/07/29 83 83 77 81 336,500
2008/07/28 87 90 83 84 463,000
2008/07/25 90 90 87 88 228,300
2008/07/24 91 91 89 91 216,200
2008/07/23 92 92 89 92 202,900
2008/07/22 92 99 91 93 444,400
2008/07/18 97 97 90 91 526,200
2008/07/17 100 101 95 97 412,400
2008/07/16 95 102 90 92 749,900
2008/07/15 113 118 97 100 1,598,200
2008/07/14 93 116 87 112 3,995,000
2008/07/11 90 93 89 93 517,600
2008/07/10 93 97 86 91 936,600
2008/07/09 115 122 91 94 2,062,000
2008/07/08 125 140 101 105 5,775,500
2008/07/07 90 110 89 110 5,392,700
2008/07/04 67 90 66 80 5,028,200
2008/07/03 57 62 56 62 374,000
2008/07/02 63 68 59 61 611,000
2008/07/01 70 74 64 67 471,700
2008/07/01 1 -> 0.10 分割
2008/06/24 7 8 7 8 2,679,000
2008/06/23 8 8 7 8 1,274,000
2008/06/20 8 9 7 9 2,989,000
2008/06/19 8 9 8 8 1,157,000
2008/06/18 9 9 8 9 905,000
2008/06/17 8 9 8 9 631,000
2008/06/16 9 9 8 9 755,000
2008/06/13 8 9 7 9 4,193,000
2008/06/12 8 9 8 8 2,093,000
2008/06/11 9 10 8 9 4,217,000
2008/06/10 9 10 9 10 1,622,000
2008/06/09 9 10 9 10 449,000
2008/06/06 10 10 9 10 606,000
2008/06/05 10 10 9 10 804,000
2008/06/04 11 11 9 11 1,436,000
2008/06/03 10 11 9 11 1,646,000
2008/06/02 10 11 10 10 1,418,000
2008/05/30 10 11 9 11 4,361,000
2008/05/29 10 11 10 11 912,000
2008/05/28 10 11 10 11 700,000
2008/05/27 11 11 10 11 559,000
2008/05/26 11 11 10 11 1,346,000
2008/05/23 11 12 10 12 1,304,000
2008/05/22 11 12 10 11 3,552,000
2008/05/21 12 12 11 12 441,000
2008/05/20 12 12 11 12 1,382,000
2008/05/19 11 12 10 12 2,691,000
2008/05/16 11 11 10 10 796,000
2008/05/15 11 11 10 11 643,000
2008/05/14 11 11 10 11 1,215,000
2008/05/13 11 11 10 11 849,000
2008/05/12 11 11 10 11 5,275,000
2008/05/09 11 12 11 12 1,209,000
2008/05/08 12 12 11 12 1,255,000
2008/05/07 12 12 11 12 852,000
2008/05/02 12 12 11 12 945,000
2008/05/01 11 12 11 12 351,000
2008/04/30 11 12 11 11 1,034,000
2008/04/28 11 12 11 12 759,000
2008/04/25 11 12 11 12 598,000
2008/04/24 11 12 10 11 3,832,000
2008/04/23 11 13 11 12 5,687,000
2008/04/22 11 11 10 11 516,000
2008/04/21 11 11 10 11 733,000
2008/04/18 10 11 10 11 455,000
2008/04/17 11 11 10 11 443,000
2008/04/16 11 11 10 11 310,000
2008/04/15 11 11 10 11 3,053,000
2008/04/14 11 12 10 11 977,000
2008/04/11 11 12 11 12 1,188,000
2008/04/10 11 12 10 12 3,751,000
2008/04/09 12 12 11 12 1,030,000
2008/04/08 12 12 11 12 549,000
2008/04/07 12 12 11 12 537,000
2008/04/04 12 12 11 12 723,000
2008/04/03 12 12 11 12 479,000
2008/04/02 12 12 11 12 407,000
2008/04/01 12 12 11 12 481,000
2008/03/31 12 13 11 13 701,000
2008/03/28 12 13 11 12 810,000
2008/03/27 12 13 11 13 1,419,000
2008/03/26 12 12 11 12 1,020,000
2008/03/25 12 13 11 12 2,482,000
2008/03/24 12 13 11 13 1,951,000
2008/03/21 13 14 11 13 5,077,000
2008/03/19 12 13 11 13 2,420,000
2008/03/18 11 12 10 12 3,379,000
2008/03/17 10 12 9 12 9,306,000
2008/03/14 13 14 11 12 6,993,000
2008/03/13 15 15 13 14 1,711,000
2008/03/12 14 15 14 15 768,000
2008/03/11 14 14 13 14 1,420,000
2008/03/10 15 16 14 14 2,883,000
2008/03/07 16 16 15 16 1,308,000
2008/03/06 15 17 15 17 1,139,000
2008/03/05 17 17 15 17 1,208,000
2008/03/04 17 17 15 17 2,780,000
2008/03/03 17 17 15 17 2,668,000
2008/02/29 18 18 16 17 5,213,000
2008/02/28 19 20 17 18 10,797,000
2008/02/27 16 19 15 19 10,156,000
2008/02/26 16 17 15 16 2,141,000
2008/02/25 16 17 15 16 2,147,000
2008/02/22 16 17 15 16 3,825,000
2008/02/21 17 18 15 16 9,210,000
2008/02/20 13 17 13 16 16,579,000
2008/02/19 14 14 13 14 823,000
2008/02/18 13 14 12 13 3,056,000
2008/02/15 12 14 12 13 4,674,000
2008/02/14 11 12 11 12 533,000
2008/02/13 11 12 11 12 675,000
2008/02/12 12 13 11 12 1,460,000
2008/02/08 12 13 12 12 442,000
2008/02/07 13 13 12 13 592,000
2008/02/06 13 13 12 13 1,183,000
2008/02/05 13 14 13 14 1,370,000
2008/02/04 14 14 13 14 1,689,000
2008/02/01 14 14 12 13 2,737,000
2008/01/31 14 15 12 14 5,557,000
2008/01/30 12 14 11 14 7,852,000
2008/01/29 12 12 10 12 4,314,000
2008/01/28 11 12 11 12 2,150,000
2008/01/25 10 11 9 11 1,263,000
2008/01/24 10 10 9 10 1,155,000
2008/01/23 10 10 9 10 587,000
2008/01/22 9 10 9 10 1,246,000
2008/01/21 10 11 9 10 2,021,000
2008/01/18 10 11 10 11 1,374,000
2008/01/17 10 11 9 11 1,214,000
2008/01/16 10 11 9 11 3,665,000
2008/01/15 11 12 10 11 3,156,000
2008/01/11 12 13 11 12 1,004,000
2008/01/10 12 13 11 13 1,322,000
2008/01/09 13 13 11 13 2,680,000
2008/01/08 12 14 12 13 3,253,000
2008/01/07 12 12 11 12 1,013,000
2008/01/04 12 13 11 12 1,065,000

このページの先頭へ