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
2014/12/30 102 104 94 102 494,700
2014/12/29 104 105 99 101 287,000
2014/12/26 105 107 103 103 288,000
2014/12/25 107 109 104 107 602,900
2014/12/24 105 114 105 107 1,129,400
2014/12/22 101 108 100 102 561,200
2014/12/19 99 104 95 102 1,456,800
2014/12/18 113 116 92 95 1,276,100
2014/12/17 116 116 110 111 347,600
2014/12/16 116 117 112 116 423,400
2014/12/15 129 129 118 118 509,100
2014/12/12 127 138 119 126 2,548,800
2014/12/11 111 126 111 126 1,569,400
2014/12/10 107 126 106 111 1,578,600
2014/12/09 129 130 104 112 2,831,200
2014/12/08 137 137 126 128 945,800
2014/12/05 139 140 128 135 1,525,900
2014/12/04 150 151 131 136 2,202,900
2014/12/03 143 157 142 143 3,948,200
2014/12/02 130 148 129 144 7,613,700
2014/12/01 113 128 112 127 4,460,600
2014/11/28 104 129 104 111 5,383,300
2014/11/27 101 109 100 104 2,315,000
2014/11/26 93 100 93 100 1,078,400
2014/11/25 87 102 86 95 2,055,300
2014/11/21 98 99 86 87 2,653,000
2014/11/20 94 112 93 97 5,721,100
2014/11/19 91 94 88 93 1,552,500
2014/11/18 89 94 84 90 1,986,700
2014/11/17 78 90 77 90 1,789,600
2014/11/14 76 81 76 80 1,098,900
2014/11/13 73 80 72 77 916,800
2014/11/12 73 73 72 72 48,100
2014/11/11 72 73 72 72 74,800
2014/11/10 71 73 70 71 235,800
2014/11/07 70 72 70 72 58,800
2014/11/06 71 71 70 70 31,900
2014/11/05 69 71 69 71 89,700
2014/11/04 72 72 69 69 247,100
2014/10/31 70 72 69 71 122,000
2014/10/30 70 70 69 69 54,800
2014/10/29 69 70 68 70 69,700
2014/10/28 70 70 68 69 100,800
2014/10/27 70 71 69 70 80,800
2014/10/24 71 71 69 70 54,000
2014/10/23 70 71 69 71 74,700
2014/10/22 69 71 69 70 94,100
2014/10/21 67 72 66 67 148,700
2014/10/20 68 68 66 66 122,400
2014/10/17 66 68 66 67 110,200
2014/10/16 65 69 65 67 158,800
2014/10/15 67 69 64 69 341,600
2014/10/14 71 71 67 68 238,000
2014/10/10 71 75 69 72 350,500
2014/10/09 71 74 70 72 215,500
2014/10/08 69 73 68 71 128,600
2014/10/07 74 75 69 70 520,000
2014/10/06 75 78 73 75 347,100
2014/10/03 73 83 72 74 2,890,300
2014/10/02 68 73 68 72 553,600
2014/10/01 68 69 68 68 99,900
2014/09/30 68 69 67 69 112,400
2014/09/29 67 68 67 67 54,100
2014/09/26 64 68 64 67 174,000
2014/09/25 64 64 63 63 68,400
2014/09/24 64 64 63 64 81,000
2014/09/22 65 65 64 64 34,800
2014/09/19 66 66 64 66 223,800
2014/09/18 67 68 66 67 180,100
2014/09/17 68 69 67 67 129,400
2014/09/16 68 69 68 68 46,600
2014/09/12 70 70 68 68 40,300
2014/09/11 69 70 68 69 174,600
2014/09/10 67 70 67 69 225,400
2014/09/09 67 67 65 67 168,900
2014/09/08 69 69 65 67 186,600
2014/09/05 71 72 69 69 374,100
2014/09/04 69 71 68 70 466,900
2014/09/03 66 67 65 67 294,000
2014/09/02 64 67 62 65 456,700
2014/09/01 61 66 61 63 441,900
2014/08/29 60 63 60 61 83,300
2014/08/28 61 62 60 61 33,300
2014/08/27 61 63 60 61 182,000
2014/08/26 61 62 60 61 210,200
2014/08/25 60 61 59 61 21,900
2014/08/22 60 60 59 60 159,700
2014/08/21 60 60 59 60 78,500
2014/08/20 61 62 60 61 27,900
2014/08/19 61 62 61 61 41,200
2014/08/18 62 62 61 61 21,500
2014/08/15 60 62 60 61 27,800
2014/08/14 60 62 60 61 21,000
2014/08/13 61 62 60 60 127,900
2014/08/12 59 64 58 60 409,500
2014/08/11 60 62 59 59 198,800
2014/08/08 61 61 58 60 100,400
2014/08/07 59 63 59 61 227,800
2014/08/06 62 62 59 60 61,200
2014/08/05 60 62 60 62 81,700
2014/08/04 60 62 60 60 126,800
2014/08/01 61 62 60 61 184,900
2014/07/31 63 64 61 62 181,300
2014/07/30 62 65 62 63 212,300
2014/07/29 62 64 62 63 99,200
2014/07/28 63 64 62 63 84,000
2014/07/25 63 65 63 63 45,300
2014/07/24 64 65 63 63 66,300
2014/07/23 64 65 64 64 120,000
2014/07/22 62 66 61 64 344,400
2014/07/18 62 62 61 62 127,400
2014/07/17 62 64 62 62 93,500
2014/07/16 62 64 62 62 138,300
2014/07/15 63 64 62 62 131,500
2014/07/14 63 63 61 63 224,200
2014/07/11 62 64 62 63 91,700
2014/07/10 63 66 62 62 180,100
2014/07/09 66 66 63 63 146,900
2014/07/08 68 69 63 65 630,800
2014/07/07 61 67 60 65 633,700
2014/07/04 61 61 60 60 86,400
2014/07/03 60 61 60 60 60,200
2014/07/02 59 60 58 60 72,700
2014/07/01 59 60 58 59 164,000
2014/06/30 60 60 59 59 17,100
2014/06/27 59 60 59 60 69,000
2014/06/26 59 60 59 60 111,200
2014/06/25 60 60 59 59 57,700
2014/06/24 59 61 59 60 97,700
2014/06/23 59 60 59 60 26,700
2014/06/20 61 61 59 59 194,900
2014/06/19 57 63 57 60 528,800
2014/06/18 58 58 57 57 28,400
2014/06/17 57 58 56 58 19,900
2014/06/16 57 58 57 57 70,600
2014/06/13 57 58 57 57 27,200
2014/06/12 57 57 57 57 11,700
2014/06/11 57 58 56 57 58,100
2014/06/10 57 58 57 57 27,400
2014/06/09 57 58 57 57 22,900
2014/06/06 57 58 57 57 33,000
2014/06/05 57 57 56 56 21,000
2014/06/04 57 58 56 57 41,700
2014/06/03 57 57 55 56 65,900
2014/06/02 58 59 57 57 89,300
2014/05/30 58 58 57 57 89,000
2014/05/29 57 58 57 57 37,100
2014/05/28 56 57 56 57 19,700
2014/05/27 54 57 54 56 61,800
2014/05/26 55 56 54 54 40,700
2014/05/23 56 56 53 56 125,200
2014/05/22 50 60 50 56 403,500
2014/05/21 50 51 50 50 103,100
2014/05/20 54 54 51 52 118,000
2014/05/19 56 56 54 54 61,300
2014/05/16 56 57 55 56 33,800
2014/05/15 57 57 56 56 76,200
2014/05/14 58 59 57 57 46,600
2014/05/13 58 59 58 58 203,000
2014/05/12 59 62 58 59 176,000
2014/05/09 59 60 56 58 264,700
2014/05/08 63 69 50 61 1,186,900
2014/05/07 64 64 62 63 56,100
2014/05/02 64 65 63 65 57,100
2014/05/01 64 64 63 63 34,200
2014/04/30 64 64 63 63 64,000
2014/04/28 65 65 64 64 21,300
2014/04/25 65 66 64 64 111,200
2014/04/24 65 66 65 65 115,500
2014/04/23 66 67 64 66 105,800
2014/04/22 66 67 65 66 56,200
2014/04/21 68 69 65 65 137,700
2014/04/18 68 68 67 68 13,000
2014/04/17 67 68 66 68 59,200
2014/04/16 68 69 66 67 151,700
2014/04/15 70 70 67 68 83,400
2014/04/14 69 69 67 69 66,700
2014/04/11 67 70 67 69 66,300
2014/04/10 70 71 69 69 45,700
2014/04/09 69 70 68 70 77,800
2014/04/08 69 70 68 70 61,000
2014/04/07 71 71 70 70 26,800
2014/04/04 71 72 71 71 36,100
2014/04/03 70 72 70 72 37,500
2014/04/02 71 72 70 71 128,800
2014/04/01 70 73 70 71 80,800
2014/03/31 71 72 70 70 99,800
2014/03/28 70 72 70 71 66,300
2014/03/27 69 71 69 70 161,500
2014/03/26 68 71 68 71 116,100
2014/03/25 70 70 69 69 115,700
2014/03/24 70 70 68 70 109,700
2014/03/20 67 71 67 68 184,200
2014/03/19 64 66 62 66 248,100
2014/03/18 63 64 62 63 100,200
2014/03/17 66 67 60 62 169,600
2014/03/14 68 68 65 67 226,000
2014/03/13 70 70 68 68 203,200
2014/03/12 71 71 70 70 74,400
2014/03/11 71 72 70 71 172,200
2014/03/10 72 73 72 73 32,600
2014/03/07 73 74 72 72 80,400
2014/03/06 71 74 70 73 61,100
2014/03/05 70 72 69 72 92,000
2014/03/04 69 70 68 70 131,900
2014/03/03 71 71 69 70 147,600
2014/02/28 73 73 71 71 69,300
2014/02/27 72 73 71 72 75,800
2014/02/26 72 73 71 72 69,600
2014/02/25 74 74 71 72 196,400
2014/02/24 75 76 72 74 242,300
2014/02/21 73 75 73 75 50,000
2014/02/20 74 75 73 73 42,100
2014/02/19 76 76 74 74 91,800
2014/02/18 76 77 74 76 85,100
2014/02/17 73 77 73 76 113,600
2014/02/14 75 76 73 73 116,700
2014/02/13 76 77 75 75 172,500
2014/02/12 78 78 75 76 227,400
2014/02/10 79 79 77 79 56,500
2014/02/07 79 80 77 80 82,400
2014/02/06 78 78 75 78 108,400
2014/02/05 78 80 74 78 293,100
2014/02/04 73 78 72 78 491,200
2014/02/03 82 83 79 81 328,200
2014/01/31 87 87 84 85 107,000
2014/01/30 88 88 85 85 201,100
2014/01/29 89 90 88 88 254,800
2014/01/28 89 89 88 89 124,300
2014/01/27 90 90 87 88 324,000
2014/01/24 91 93 90 91 199,000
2014/01/23 93 98 91 91 969,000
2014/01/22 93 93 91 93 132,300
2014/01/21 93 94 92 92 252,800
2014/01/20 91 96 90 93 520,800
2014/01/17 92 92 91 92 160,600
2014/01/16 90 92 89 92 175,600
2014/01/15 91 92 89 90 167,600
2014/01/14 92 92 89 90 331,700
2014/01/10 93 94 92 93 226,600
2014/01/09 95 96 93 93 180,100
2014/01/08 96 96 94 96 214,600
2014/01/07 98 102 94 94 1,108,000
2014/01/06 93 95 91 94 421,100

このページの先頭へ