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
2015/12/30 73 78 73 78 129,500
2015/12/29 73 74 72 73 65,200
2015/12/28 72 74 70 73 102,100
2015/12/25 68 70 62 67 268,100
2015/12/24 73 74 68 69 204,400
2015/12/22 74 75 73 73 52,400
2015/12/21 74 75 74 74 40,200
2015/12/18 75 77 74 75 102,500
2015/12/17 75 78 75 75 211,800
2015/12/16 76 76 74 75 73,500
2015/12/15 75 76 75 76 87,900
2015/12/14 74 75 73 75 73,900
2015/12/11 75 76 75 75 59,300
2015/12/10 74 76 74 75 43,300
2015/12/09 75 75 74 75 51,900
2015/12/08 77 77 75 76 140,300
2015/12/07 76 77 76 76 68,800
2015/12/04 76 77 75 77 55,100
2015/12/03 78 78 77 77 20,900
2015/12/02 76 78 74 78 174,700
2015/12/01 75 76 75 76 33,300
2015/11/30 78 78 75 76 51,100
2015/11/27 78 78 77 78 103,700
2015/11/26 78 79 77 78 65,200
2015/11/25 76 78 76 78 50,900
2015/11/24 76 77 75 76 32,800
2015/11/20 77 77 75 75 73,600
2015/11/19 77 78 76 78 52,300
2015/11/18 79 79 76 77 95,800
2015/11/17 79 80 78 78 67,500
2015/11/16 76 80 75 79 166,700
2015/11/13 84 84 79 79 323,000
2015/11/12 88 90 84 86 285,500
2015/11/11 84 90 83 88 641,400
2015/11/10 82 85 80 84 409,300
2015/11/09 79 84 79 82 459,300
2015/11/06 77 81 77 78 479,400
2015/11/05 74 76 73 76 187,000
2015/11/04 76 76 74 75 76,300
2015/11/02 75 77 74 75 198,800
2015/10/30 75 75 72 74 169,700
2015/10/29 73 76 73 74 192,800
2015/10/28 74 74 72 72 202,200
2015/10/27 76 76 73 75 60,000
2015/10/26 71 78 71 76 409,200
2015/10/23 72 72 71 71 52,800
2015/10/22 74 74 70 72 80,600
2015/10/21 73 74 71 74 146,500
2015/10/20 73 74 72 74 102,300
2015/10/19 73 74 71 73 145,000
2015/10/16 71 75 71 72 304,900
2015/10/15 68 72 68 72 235,500
2015/10/14 69 70 68 69 81,000
2015/10/13 71 75 69 70 619,300
2015/10/09 65 70 65 69 338,500
2015/10/08 66 67 65 65 70,300
2015/10/07 64 68 63 66 241,100
2015/10/06 64 66 63 65 115,000
2015/10/05 68 68 63 63 162,400
2015/10/02 63 73 62 65 601,500
2015/10/01 62 63 61 62 28,000
2015/09/30 62 63 62 62 11,200
2015/09/29 62 63 61 62 70,800
2015/09/28 63 64 62 63 40,300
2015/09/25 62 64 61 63 82,700
2015/09/24 63 63 62 62 39,200
2015/09/18 63 64 63 63 33,200
2015/09/17 63 64 62 64 37,600
2015/09/16 63 64 62 63 31,200
2015/09/15 63 64 62 63 47,400
2015/09/14 63 66 62 63 101,300
2015/09/11 62 64 62 63 32,200
2015/09/10 63 64 62 63 14,000
2015/09/09 64 65 63 64 43,200
2015/09/08 62 63 61 62 39,900
2015/09/07 62 64 61 63 72,300
2015/09/04 65 65 62 63 60,800
2015/09/03 65 66 64 64 33,900
2015/09/02 64 65 63 64 40,200
2015/09/01 67 67 65 65 160,400
2015/08/31 67 68 66 66 84,900
2015/08/28 66 68 66 68 99,600
2015/08/27 65 66 63 65 247,400
2015/08/26 57 70 56 61 302,900
2015/08/25 51 57 50 53 614,500
2015/08/24 66 66 57 57 414,300
2015/08/21 71 71 68 69 565,300
2015/08/20 72 73 71 73 79,500
2015/08/19 73 74 72 73 82,100
2015/08/18 74 75 73 74 76,600
2015/08/17 74 74 73 74 71,300
2015/08/14 74 75 73 74 62,500
2015/08/13 74 75 73 75 60,600
2015/08/12 75 76 75 75 68,700
2015/08/11 76 76 75 76 34,100
2015/08/10 76 77 75 75 89,500
2015/08/07 76 77 76 76 117,300
2015/08/06 77 78 76 78 76,800
2015/08/05 77 78 76 76 158,500
2015/08/04 76 77 76 76 38,400
2015/08/03 77 77 75 76 165,400
2015/07/31 76 78 76 77 57,400
2015/07/30 77 78 76 76 213,900
2015/07/29 78 79 77 77 82,300
2015/07/28 78 79 77 79 163,800
2015/07/27 80 80 78 78 229,000
2015/07/24 81 81 79 80 168,000
2015/07/23 80 81 80 81 127,700
2015/07/22 81 82 79 81 260,100
2015/07/21 83 84 80 82 490,400
2015/07/17 78 95 78 81 4,851,700
2015/07/16 79 79 76 77 285,300
2015/07/15 77 80 77 79 116,700
2015/07/14 76 79 76 78 238,700
2015/07/13 74 75 73 75 201,700
2015/07/10 73 74 72 73 183,700
2015/07/09 74 74 70 74 458,500
2015/07/08 79 79 75 75 258,300
2015/07/07 79 80 78 78 108,600
2015/07/06 79 79 78 78 177,500
2015/07/03 80 80 79 79 175,700
2015/07/02 81 81 77 80 504,900
2015/07/01 79 81 79 81 202,300
2015/06/30 79 80 79 80 88,200
2015/06/29 80 81 77 80 497,600
2015/06/26 83 84 82 82 133,800
2015/06/25 82 84 82 83 98,300
2015/06/24 83 84 82 83 247,700
2015/06/23 83 83 81 82 112,900
2015/06/22 84 84 81 82 193,500
2015/06/19 82 84 82 83 145,200
2015/06/18 85 86 81 82 574,500
2015/06/17 88 89 85 85 569,300
2015/06/16 83 87 82 86 627,800
2015/06/15 83 84 82 84 205,800
2015/06/12 82 84 82 83 200,100
2015/06/11 82 84 82 83 230,600
2015/06/10 83 83 81 82 370,800
2015/06/09 86 87 83 83 784,900
2015/06/08 87 88 86 87 417,300
2015/06/05 89 89 87 88 539,600
2015/06/04 90 92 88 90 610,400
2015/06/03 89 90 87 90 373,500
2015/06/02 90 91 87 89 775,300
2015/06/01 95 98 89 90 1,850,800
2015/05/29 113 129 91 93 10,847,700
2015/05/28 86 113 85 113 6,897,800
2015/05/27 80 83 80 83 110,400
2015/05/26 79 82 77 80 181,800
2015/05/25 79 81 78 80 101,900
2015/05/22 80 81 78 80 88,200
2015/05/21 80 81 80 81 145,100
2015/05/20 84 84 78 80 270,200
2015/05/19 81 83 81 82 88,400
2015/05/18 84 84 81 81 131,700
2015/05/15 84 85 83 85 149,000
2015/05/14 87 87 85 85 83,500
2015/05/13 88 89 87 88 25,400
2015/05/12 89 89 88 89 54,700
2015/05/11 89 90 88 89 54,700
2015/05/08 86 90 86 89 153,100
2015/05/07 87 87 83 86 323,300
2015/05/01 91 91 86 88 235,700
2015/04/30 90 92 90 91 192,800
2015/04/28 93 93 90 90 105,400
2015/04/27 93 94 92 93 56,500
2015/04/24 92 93 89 92 193,000
2015/04/23 94 94 92 92 47,600
2015/04/22 93 95 93 94 48,100
2015/04/21 95 96 93 94 93,400
2015/04/20 95 97 94 96 122,100
2015/04/17 98 99 96 96 118,000
2015/04/16 94 99 93 98 238,400
2015/04/15 94 95 94 94 25,000
2015/04/14 95 95 93 95 58,700
2015/04/13 96 96 94 95 93,100
2015/04/10 94 95 93 94 52,900
2015/04/09 95 97 94 95 152,100
2015/04/08 90 102 90 93 706,500
2015/04/07 91 91 89 91 157,500
2015/04/06 90 91 89 90 83,000
2015/04/03 92 92 88 90 200,800
2015/04/02 92 92 91 92 102,200
2015/04/01 93 93 91 92 126,800
2015/03/31 92 92 91 92 89,400
2015/03/30 91 92 91 92 92,100
2015/03/27 92 93 89 92 200,900
2015/03/26 93 94 91 91 135,900
2015/03/25 95 96 93 93 121,500
2015/03/24 95 96 94 95 172,700
2015/03/23 94 97 93 95 99,900
2015/03/20 92 94 92 94 62,900
2015/03/19 95 95 92 93 139,100
2015/03/18 93 95 92 94 137,500
2015/03/17 92 93 92 93 74,700
2015/03/16 93 94 92 94 75,700
2015/03/13 95 96 93 94 119,600
2015/03/12 95 98 93 94 362,300
2015/03/11 91 95 91 95 251,500
2015/03/10 94 95 90 91 418,100
2015/03/09 96 97 95 95 92,100
2015/03/06 98 98 96 97 144,600
2015/03/05 97 98 96 97 82,300
2015/03/04 95 97 95 97 120,400
2015/03/03 98 98 95 95 273,900
2015/03/02 98 99 97 98 94,700
2015/02/27 100 100 98 99 225,300
2015/02/26 101 101 98 100 190,000
2015/02/25 101 102 99 100 241,600
2015/02/24 101 101 99 100 113,400
2015/02/23 101 102 99 101 154,300
2015/02/20 100 102 99 99 273,800
2015/02/19 102 102 98 100 554,500
2015/02/18 95 115 95 103 2,108,200
2015/02/17 99 99 94 94 360,600
2015/02/16 100 101 99 99 101,000
2015/02/13 102 102 98 99 305,600
2015/02/12 99 101 99 101 141,100
2015/02/10 99 104 99 102 277,800
2015/02/09 104 104 97 99 461,200
2015/02/06 102 103 100 102 275,100
2015/02/05 108 108 101 103 508,900
2015/02/04 112 115 108 110 637,600
2015/02/03 109 117 109 112 1,113,400
2015/02/02 105 115 103 109 1,264,900
2015/01/30 104 105 98 105 742,000
2015/01/29 110 116 103 103 3,499,000
2015/01/28 99 101 98 101 234,700
2015/01/27 101 103 98 98 416,100
2015/01/26 102 104 98 101 1,080,100
2015/01/23 90 105 88 104 2,461,400
2015/01/22 84 93 84 90 1,007,500
2015/01/21 85 87 84 84 250,200
2015/01/20 87 89 84 88 536,000
2015/01/19 89 90 83 87 1,250,200
2015/01/16 89 89 79 84 988,400
2015/01/15 92 93 87 88 531,700
2015/01/14 94 95 93 93 139,800
2015/01/13 94 96 93 96 101,500
2015/01/09 99 99 96 96 139,800
2015/01/08 96 99 94 98 195,800
2015/01/07 99 99 95 95 479,500
2015/01/06 101 102 98 99 295,500
2015/01/05 103 104 98 102 261,100

このページの先頭へ